iShares Russell 2000 Small-Cap Index Fund Investor P Shares (BDBPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.83
0.00 (0.00%)
At close: Apr 1, 2026
BDBPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.70% |
| Apr 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.63% |
| Mar 31, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 3.47% |
| Mar 30, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -1.44% |
| Mar 27, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -1.76% |
| Mar 26, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -1.69% |
| Mar 25, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 1.23% |
| Mar 24, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.45% |
| Mar 23, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 2.29% |
| Mar 20, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -2.28% |
| Mar 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.68% |
| Mar 18, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -1.66% |
| Mar 17, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.67% |
| Mar 16, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.98% |
| Mar 13, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.37% |
| Mar 12, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -2.09% |
| Mar 11, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.22% |
| Mar 10, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.18% |
| Mar 9, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 1.11% |
| Mar 6, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -2.31% |
| Mar 5, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -1.91% |
| Mar 4, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 1.04% |
| Mar 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.75% |
| Mar 2, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.88% |
| Feb 27, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.67% |
| Feb 26, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.52% |
| Feb 25, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.42% |
| Feb 24, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 1.17% |
| Feb 23, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -1.61% |
| Feb 20, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.03% |
| Feb 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.25% |
| Feb 18, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.46% |
| Feb 17, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Feb 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.21% |
| Feb 12, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -2.03% |
| Feb 11, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.38% |
| Feb 10, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.31% |
| Feb 9, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.70% |
| Feb 6, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 3.58% |
| Feb 5, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.78% |
| Feb 4, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.88% |
| Feb 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.28% |
| Feb 2, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 1.03% |
| Jan 30, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -1.55% |
| Jan 29, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.07% |
| Jan 28, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.52% |
| Jan 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.28% |
| Jan 26, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.35% |
| Jan 23, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -1.82% |
| Jan 22, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.76% |