Skip to main content
logo
iShares Russell 2000 Small-Cap Index Fund Investor P Shares (BDBPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.84
-0.19 (-0.63%)
At close: May 18, 2026

BDBPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202629.5429.5429.5429.5429.54-1.01%
May 18, 202629.8429.8429.8429.8429.84-0.63%
May 15, 202630.0330.0330.0330.0330.03-2.40%
May 14, 202630.7730.7730.7730.7730.770.65%
May 13, 202630.5730.5730.5730.5730.570.07%
May 12, 202630.5530.5530.5530.5530.55-0.97%
May 11, 202630.8530.8530.8530.8530.850.33%
May 8, 202630.7530.7530.7530.7530.750.75%
May 7, 202630.5230.5230.5230.5230.52-1.61%
May 6, 202631.0231.0231.0231.0231.021.47%
May 5, 202630.5730.5730.5730.5730.571.73%
May 4, 202630.0530.0530.0530.0530.05-0.60%
May 1, 202630.2330.2330.2330.2330.230.47%
Apr 30, 202630.0930.0930.0930.0930.092.21%
Apr 29, 202629.4429.4429.4429.4429.44-0.61%
Apr 28, 202629.6229.6229.6229.6229.62-1.17%
Apr 27, 202629.9729.9729.9729.9729.970.07%
Apr 24, 202629.9529.9529.9529.9529.950.44%
Apr 23, 202629.8229.8229.8229.8229.82-0.37%
Apr 22, 202629.9329.9329.9329.9329.930.71%
Apr 21, 202629.7229.7229.7229.7229.72-1.00%
Apr 20, 202630.0230.0230.0230.0230.020.60%
Apr 17, 202629.8429.8429.8429.8429.842.09%
Apr 16, 202629.2329.2329.2329.2329.230.24%
Apr 15, 202629.1629.1629.1629.1629.160.28%
Apr 14, 202629.0829.0829.0829.0829.081.32%
Apr 13, 202628.7028.7028.7028.7028.701.52%
Apr 10, 202628.2728.2728.2728.2728.27-0.21%
Apr 9, 202628.3328.3328.3328.3328.330.60%
Apr 8, 202628.1628.1628.1628.1628.162.96%
Apr 7, 202627.3527.3527.3527.3527.350.18%
Apr 6, 202627.3027.3027.3027.3027.300.40%
Apr 2, 202627.1927.1927.1927.1927.190.70%
Apr 1, 202627.0027.0027.0027.0027.000.63%
Mar 31, 202626.8326.8326.8326.8326.833.47%
Mar 30, 202625.9325.9325.9325.9325.93-1.44%
Mar 27, 202626.3126.3126.3126.3126.31-1.76%
Mar 26, 202626.7826.7826.7826.7826.78-1.69%
Mar 25, 202627.2427.2427.2427.2427.241.23%
Mar 24, 202626.9126.9126.9126.9126.910.45%
Mar 23, 202626.7926.7926.7926.7926.792.29%
Mar 20, 202626.1926.1926.1926.1926.19-2.28%
Mar 19, 202626.8026.8026.8026.8026.800.68%
Mar 18, 202626.6226.6226.6226.6226.62-1.66%
Mar 17, 202627.0727.0727.0727.0727.070.67%
Mar 16, 202626.8926.8926.8926.8926.890.98%
Mar 13, 202626.6326.6326.6326.6326.63-0.37%
Mar 12, 202626.7326.7326.7326.7326.73-2.09%
Mar 11, 202627.3027.3027.3027.3027.30-0.22%
Mar 10, 202627.3627.3627.3627.3627.36-0.18%