iShares Russell 2000 Small-Cap Index Fund Investor P Shares (BDBPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.84
+0.01 (0.04%)
Jun 27, 2025, 4:00 PM EDT
BDBPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.09% |
| May 19, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.43% |
| May 16, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.92% |
| May 15, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.53% |
| May 14, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.87% |
| May 13, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.48% |
| May 12, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 3.43% |
| May 9, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.14% |
| May 8, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.84% |
| May 7, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.32% |
| May 6, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.05% |
| May 5, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.81% |
| May 2, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 2.26% |
| May 1, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.60% |
| Apr 30, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.60% |
| Apr 29, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.56% |
| Apr 28, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.37% |
| Apr 25, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.05% |
| Apr 24, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 2.00% |
| Apr 23, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.50% |
| Apr 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 2.73% |
| Apr 21, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -2.14% |