iShares Russell Mid-Cap Index Fund Class K (BRMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.73
0.00 (0.00%)
Aug 1, 2025, 9:25 AM EDT
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.34% |
| Jul 31, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.69% |
| Jul 30, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.44% |
| Jul 29, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.13% |
| Jul 28, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.44% |
| Jul 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.57% |
| Jul 24, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.44% |
| Jul 23, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.69% |
| Jul 22, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1.21% |
| Jul 21, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.63% |
| Jul 18, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.32% |
| Jul 17, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.64% |
| Jul 16, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.51% |
| Jul 15, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.40% |
| Jul 14, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.32% |
| Jul 11, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.82% |
| Jul 10, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.51% |
| Jul 9, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.45% |
| Jul 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.13% |
| Jul 7, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.76% |
| Jul 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.57% |
| Jul 2, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.58% |
| Jul 1, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.71% |
| Jun 30, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.52% |
| Jun 27, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.13% |
| Jun 26, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.92% |
| Jun 25, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.84% |
| Jun 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.18% |
| Jun 23, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.79% |
| Jun 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.13% |
| Jun 18, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.33% |
| Jun 17, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.92% |
| Jun 16, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.07% |
| Jun 13, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -1.25% |
| Jun 12, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.07% |
| Jun 11, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.26% |
| Jun 10, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.40% |
| Jun 9, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.13% |
| Jun 6, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.00% |
| Jun 5, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.27% |
| Jun 4, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.20% |
| Jun 3, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 1.00% |
| Jun 2, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.07% |
| May 30, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.20% |
| May 29, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.20% |
| May 28, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.87% |
| May 27, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.90% |
| May 23, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.34% |
| May 22, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.14% |
| May 21, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -2.37% |