iShares Russell 2000 Small-Cap Index Fund Investor P Shares (BDBPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.48
-0.12 (-0.49%)
Jul 30, 2025, 4:00 PM EDT
BDBPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 24.45 | 0.99% |
| Jul 15, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -1.98% |
| Jul 14, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.69% |
| Jul 11, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -1.29% |
| Jul 10, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.49% |
| Jul 9, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.10% |
| Jul 8, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.66% |
| Jul 7, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.58% |
| Jul 3, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 1.02% |
| Jul 2, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.41% |
| Jul 1, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.96% |
| Jun 30, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.13% |
| Jun 27, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.04% |
| Jun 26, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 1.66% |
| Jun 25, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.14% |
| Jun 24, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.32% |
| Jun 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.12% |
| Jun 20, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.17% |
| Jun 18, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.52% |
| Jun 17, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -1.03% |
| Jun 16, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.13% |
| Jun 13, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -1.83% |
| Jun 12, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.38% |
| Jun 11, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.38% |
| Jun 10, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.55% |
| Jun 9, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.60% |
| Jun 6, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.65% |
| Jun 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.04% |
| Jun 4, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.22% |
| Jun 3, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 1.59% |
| Jun 2, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.22% |
| May 30, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.40% |
| May 29, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.35% |
| May 28, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.09% |
| May 27, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 2.46% |
| May 23, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.27% |
| May 22, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.04% |
| May 21, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -2.82% |