iShares Russell Small/Mid-Cap Index Fund Investor A Shares (BSMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.18
0.00 (0.00%)
May 1, 2025, 10:43 AM EDT
BSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | - | - |
| Apr 30, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.39% |
| Apr 29, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.53% |
| Apr 28, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.46% |
| Apr 25, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.07% |
| Apr 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.17% |
| Apr 23, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.44% |
| Apr 22, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 2.75% |
| Apr 21, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -2.34% |
| Apr 17, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.83% |
| Apr 16, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.10% |
| Apr 15, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| Apr 14, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.11% |
| Apr 11, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.55% |
| Apr 10, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -4.19% |
| Apr 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 8.98% |
| Apr 8, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.56 | -2.44% |
| Apr 7, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.90 | -0.93% |
| Apr 4, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.03 | -4.87% |
| Apr 3, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.74 | -6.70% |
| Apr 2, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.80 | 1.60% |
| Apr 1, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.55 | 0.32% |
| Mar 31, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.50 | -0.06% |
| Mar 28, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.51 | -1.96% |
| Mar 27, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.82 | -0.56% |
| Mar 26, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.91 | -0.81% |
| Mar 25, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.04 | -0.43% |
| Mar 24, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.11 | 2.54% |
| Mar 21, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.71 | -0.44% |
| Mar 20, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.78 | -0.63% |
| Mar 19, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.88 | 1.47% |
| Mar 18, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.65 | -0.88% |
| Mar 17, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.79 | 1.41% |
| Mar 14, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.57 | 2.56% |
| Mar 13, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.18 | -1.74% |
| Mar 12, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.45 | 0.06% |
| Mar 11, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.44 | -0.19% |
| Mar 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.47 | -2.64% |
| Mar 7, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.89 | 0.63% |
| Mar 6, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.79 | -1.86% |
| Mar 5, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.09 | 1.26% |
| Mar 4, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.89 | -1.42% |
| Mar 3, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.12 | -2.48% |
| Feb 28, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.53 | 1.04% |
| Feb 27, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.36 | -1.44% |
| Feb 26, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.60 | 0.24% |
| Feb 25, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.56 | -0.30% |
| Feb 24, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.61 | -0.48% |
| Feb 21, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.69 | -2.68% |
| Feb 20, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.15 | -0.98% |