iShares Russell 2000 Small-Cap Index Fund Class K (BDBKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.45
-0.23 (-0.93%)
Jul 31, 2025, 4:00 PM EDT
BDBKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.93% |
| Jul 30, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.48% |
| Jul 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.60% |
| Jul 28, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.20% |
| Jul 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% |
| Jul 24, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.35% |
| Jul 23, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.53% |
| Jul 22, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.77% |
| Jul 21, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.40% |
| Jul 18, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.60% |
| Jul 17, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.14% |
| Jul 16, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.98% |
| Jul 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.97% |
| Jul 14, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.65% |
| Jul 11, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -1.24% |
| Jul 10, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.48% |
| Jul 9, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.05% |
| Jul 8, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.69% |
| Jul 7, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -1.57% |
| Jul 3, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.02% |
| Jul 2, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 1.40% |
| Jul 1, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.96% |
| Jun 30, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.17% |
| Jun 27, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| Jun 26, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1.69% |
| Jun 25, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -1.17% |
| Jun 24, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.36% |
| Jun 23, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.11% |
| Jun 20, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.17% |
| Jun 18, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.52% |
| Jun 17, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.02% |
| Jun 16, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 1.12% |
| Jun 13, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -1.82% |
| Jun 12, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.38% |
| Jun 11, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.38% |
| Jun 10, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.55% |
| Jun 9, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.59% |
| Jun 6, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.68% |
| Jun 5, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.04% |
| Jun 4, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.22% |
| Jun 3, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 1.57% |
| Jun 2, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.22% |
| May 30, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.39% |
| May 29, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.35% |
| May 28, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -1.08% |
| May 27, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 2.49% |
| May 23, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.31% |
| May 22, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.04% |
| May 21, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.80% |
| May 20, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.09% |