iShares Russell 2000 Small-Cap Index Fund (BDBPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.82
-0.28 (-0.87%)
At close: Jul 8, 2026
BDBPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.90% |
| Jul 6, 2026 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 0.47% |
| Jul 2, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.56% |
| Jul 1, 2026 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -0.37% |
| Jun 30, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.46% |
| Jun 29, 2026 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| Jun 26, 2026 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 0.09% |
| Jun 25, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.65% |
| Jun 24, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.37% |
| Jun 23, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.96% |
| Jun 22, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.81% |
| Jun 18, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 2.13% |
| Jun 17, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.73% |
| Jun 16, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.88% |
| Jun 15, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.76% |
| Jun 12, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.80% |
| Jun 11, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 3.02% |
| Jun 10, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -1.10% |
| Jun 9, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.42% |
| Jun 8, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.75% |
| Jun 5, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -3.45% |
| Jun 4, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 1.48% |
| Jun 3, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -1.33% |
| Jun 2, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.90% |
| Jun 1, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.45% |
| May 29, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.57% |
| May 28, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.57% |
| May 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| May 26, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.78% |
| May 22, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.88% |
| May 21, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.96% |
| May 20, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 2.54% |
| May 19, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -1.01% |
| May 18, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.63% |
| May 15, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -2.40% |
| May 14, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.65% |
| May 13, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.07% |
| May 12, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.97% |
| May 11, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.33% |
| May 8, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.75% |
| May 7, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -1.61% |
| May 6, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 1.47% |
| May 5, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 1.73% |
| May 4, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.60% |
| May 1, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.47% |
| Apr 30, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 2.21% |
| Apr 29, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.61% |
| Apr 28, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -1.17% |
| Apr 27, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.07% |
| Apr 24, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.44% |