iShares Russell 2000 Small-Cap Index Fund (BDBPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.98
-0.13 (-0.50%)
Aug 29, 2025, 9:30 AM EDT
BDBPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.50% |
| Aug 28, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.19% |
| Aug 27, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.66% |
| Aug 26, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.82% |
| Aug 25, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.96% |
| Aug 22, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 3.89% |
| Aug 21, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.20% |
| Aug 20, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.32% |
| Aug 19, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.75% |
| Aug 18, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.36% |
| Aug 15, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.55% |
| Aug 14, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -1.21% |
| Aug 13, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.96% |
| Aug 12, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 3.00% |
| Aug 11, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.08% |
| Aug 8, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.21% |
| Aug 7, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.33% |
| Aug 6, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.16% |
| Aug 5, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.58% |
| Aug 4, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 2.10% |
| Aug 1, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -2.02% |
| Jul 31, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.90% |
| Jul 30, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.49% |
| Jul 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.61% |
| Jul 28, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.20% |
| Jul 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.40% |
| Jul 24, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.36% |
| Jul 23, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.54% |
| Jul 22, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.78% |
| Jul 21, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.41% |
| Jul 18, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.61% |
| Jul 17, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 1.10% |
| Jul 16, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.43 | 0.99% |
| Jul 15, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.19 | -1.98% |
| Jul 14, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.68 | 0.69% |
| Jul 11, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.51 | -1.29% |
| Jul 10, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.83 | 0.49% |
| Jul 9, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.71 | 1.10% |
| Jul 8, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.44 | 0.66% |
| Jul 7, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.28 | -1.58% |
| Jul 3, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.67 | 1.02% |
| Jul 2, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.42 | 1.41% |
| Jul 1, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.08 | 0.96% |
| Jun 30, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.85 | 0.13% |
| Jun 27, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.82 | 0.04% |
| Jun 26, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.81 | 1.66% |
| Jun 25, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.42 | -1.14% |
| Jun 24, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.69 | 1.32% |
| Jun 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.38 | 1.12% |
| Jun 20, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.12 | -0.17% |