iShares Russell 2000 Small-Cap Index Fund (BDBKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.48
+0.13 (0.49%)
Sep 5, 2025, 4:00 PM EDT
BDBKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.27% |
| Sep 3, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.08% |
| Sep 2, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.61% |
| Aug 29, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.46% |
| Aug 28, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.19% |
| Aug 27, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.65% |
| Aug 26, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.81% |
| Aug 25, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.96% |
| Aug 22, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 3.85% |
| Aug 21, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.24% |
| Aug 20, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.32% |
| Aug 19, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.79% |
| Aug 18, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.36% |
| Aug 15, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.51% |
| Aug 14, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.24% |
| Aug 13, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.98% |
| Aug 12, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2.98% |
| Aug 11, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.04% |
| Aug 8, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.16% |
| Aug 7, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.29% |
| Aug 6, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.20% |
| Aug 5, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.61% |
| Aug 4, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 2.09% |
| Aug 1, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -2.00% |
| 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 | 24.62 | 0.98% |
| Jul 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.38 | -1.97% |
| Jul 14, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.87 | 0.65% |
| Jul 11, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.71 | -1.24% |
| Jul 10, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.02 | 0.48% |
| Jul 9, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.90 | 1.05% |
| Jul 8, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.64 | 0.69% |
| Jul 7, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.47 | -1.57% |
| Jul 3, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.86 | 1.02% |
| Jul 2, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.61 | 1.40% |
| Jul 1, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.27 | 0.96% |
| Jun 30, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.04 | 0.17% |
| Jun 27, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.00 | - |
| Jun 26, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.00 | 1.69% |
| Jun 25, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.60 | -1.17% |