iShares Russell Mid-Cap Index Fund Class K (BRMKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.01
0.00 (0.00%)
Apr 28, 2025, 10:23 AM EDT
BRMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Apr 25, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Apr 24, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.97% |
| Apr 23, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.25% |
| Apr 22, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 2.80% |
| Apr 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.29% |
| Apr 17, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.82% |
| Apr 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.25% |
| Apr 15, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| Apr 14, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.27% |
| Apr 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.59% |
| Apr 10, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -3.51% |
| Apr 9, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 8.23% |
| Apr 8, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.58 | -1.94% |
| Apr 7, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.83 | -0.77% |
| Apr 4, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.93 | -5.81% |
| Apr 3, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.73 | -5.49% |
| Apr 2, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.53 | 1.25% |
| Apr 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.35 | 0.35% |
| Mar 31, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.30 | 0.49% |
| Mar 28, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.23 | -1.65% |
| Mar 27, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.47 | -0.68% |
| Mar 26, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.57 | -0.61% |
| Mar 25, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.66 | -0.27% |
| Mar 24, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.70 | 2.22% |
| Mar 21, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.38 | -0.28% |
| Mar 20, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.42 | -0.41% |
| Mar 19, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.48 | 1.18% |
| Mar 18, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.31 | -0.83% |
| Mar 17, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.43 | 1.47% |
| Mar 14, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.22 | 2.44% |
| Mar 13, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.88 | -1.49% |
| Mar 12, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.09 | - |
| Mar 11, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.09 | -0.77% |
| Mar 10, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.20 | -2.33% |
| Mar 7, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.54 | 0.76% |
| Mar 6, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.43 | -1.90% |
| Mar 5, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.71 | 1.17% |
| Mar 4, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.54 | -1.49% |
| Mar 3, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.76 | -1.53% |
| Feb 28, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.99 | 1.21% |
| Feb 27, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.81 | -1.13% |
| Feb 26, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.98 | - |
| Feb 25, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.98 | -0.27% |
| Feb 24, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.02 | -0.26% |
| Feb 21, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.06 | -2.20% |
| Feb 20, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.39 | -0.77% |
| Feb 19, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.51 | -0.38% |
| Feb 18, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.57 | 0.71% |
| Feb 14, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.46 | - |