iShares Russell 2000 Small-Cap Index Fund (BDBKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.36
-0.29 (-0.89%)
At close: Jul 7, 2026
BDBKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -0.89% |
| Jul 6, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.43% |
| Jul 2, 2026 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -0.55% |
| Jul 1, 2026 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -0.37% |
| Jun 30, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0.49% |
| Jun 29, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| Jun 26, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.06% |
| Jun 25, 2026 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.68% |
| Jun 24, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.37% |
| Jun 23, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -0.95% |
| Jun 22, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.80% |
| Jun 18, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 2.15% |
| Jun 17, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.75% |
| Jun 16, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.84% |
| Jun 15, 2026 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.72% |
| Jun 12, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.82% |
| Jun 11, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 3.02% |
| Jun 10, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.09% |
| Jun 9, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.39% |
| Jun 8, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.78% |
| Jun 5, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -3.46% |
| Jun 4, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 1.47% |
| Jun 3, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -1.32% |
| Jun 2, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.92% |
| Jun 1, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.47% |
| May 29, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.57% |
| May 28, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.57% |
| May 27, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| May 26, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.77% |
| May 22, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.91% |
| May 21, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.95% |
| May 20, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 2.55% |
| May 19, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -1.00% |
| May 18, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.63% |
| May 15, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -2.42% |
| May 14, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.65% |
| May 13, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.06% |
| May 12, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.96% |
| May 11, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.32% |
| May 8, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.75% |
| May 7, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -1.60% |
| May 6, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.46% |
| May 5, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 1.75% |
| May 4, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.59% |
| May 1, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.46% |
| Apr 30, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 2.19% |
| Apr 29, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.60% |
| Apr 28, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.16% |
| Apr 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.07% |
| Apr 24, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.43% |