iShares Russell 2000 Small-Cap Idx Inv P (BDBPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.41
-0.58 (-1.93%)
At close: Oct 14, 2026
BDBPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -1.93% |
| Oct 13, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.40% |
| Oct 12, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.43% |
| Oct 9, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.47% |
| Oct 8, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.03% |
| Oct 7, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -1.31% |
| Oct 6, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.59% |
| Oct 5, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.49% |
| Oct 2, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.93% |
| Oct 1, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.37% |
| Sep 30, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.36% |
| Sep 29, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.33% |
| Sep 28, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.69% |
| Sep 25, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.07% |
| Sep 24, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.10% |
| Sep 23, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -1.80% |
| Sep 22, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.52% |
| Sep 21, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.52% |
| Sep 18, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.48% |
| Sep 17, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.55% |
| Sep 16, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.39% |
| Sep 15, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.74% |
| Sep 14, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.42% |
| Sep 11, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.45% |
| Sep 10, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -1.02% |
| Sep 9, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -1.32% |
| Sep 8, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.53% |
| Sep 4, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.28% |
| Sep 3, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.50% |
| Sep 2, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 1.15% |
| Sep 1, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -1.23% |
| Aug 31, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.53% |
| Aug 28, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -1.39% |
| Aug 27, 2026 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.28% |
| Aug 26, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.12% |
| Aug 25, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.50% |
| Aug 24, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.74% |
| Aug 21, 2026 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.84% |
| Aug 20, 2026 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -1.32% |
| Aug 19, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.49% |
| Aug 18, 2026 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -1.28% |
| Aug 17, 2026 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -0.33% |
| Aug 14, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.52% |
| Aug 13, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.24% |
| Aug 12, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.61% |
| Aug 11, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.31% |
| Aug 10, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.55% |
| Aug 7, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 1.12% |
| Aug 6, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -0.59% |
| Aug 5, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.58% |