iShares Russell Small/Mid-Cap Idx Inv A (BSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.40
0.00 (0.00%)
Aug 22, 2025, 10:26 AM EDT
BSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Aug 21, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.06% |
| Aug 20, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.34% |
| Aug 19, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.40% |
| Aug 18, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.34% |
| Aug 15, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.46% |
| Aug 14, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -1.24% |
| Aug 13, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 1.83% |
| Aug 12, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 2.59% |
| Aug 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.23% |
| Aug 8, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| Aug 7, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.23% |
| Aug 6, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.18% |
| Aug 5, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.18% |
| Aug 4, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.67% |
| Aug 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.70% |
| Jul 31, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.93% |
| Jul 30, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.40% |
| Jul 29, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.46% |
| Jul 28, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.34% |
| Jul 25, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.58% |
| Jul 24, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.03% |
| Jul 23, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.15% |
| Jul 22, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.05% |
| Jul 21, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.52% |
| Jul 18, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.23% |
| Jul 17, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.93% |
| Jul 16, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.08 | 0.71% |
| Jul 15, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.96 | -1.68% |
| Jul 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.25 | 0.41% |
| Jul 11, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.18 | -1.03% |
| Jul 10, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.36 | 0.52% |
| Jul 9, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.27 | 0.76% |
| Jul 8, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.14 | 0.53% |
| Jul 7, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.05 | -1.21% |
| Jul 3, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.26 | 0.82% |
| Jul 2, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.12 | 1.12% |
| Jul 1, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.93 | 0.95% |
| Jun 30, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.77 | 0.18% |
| Jun 27, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.74 | 0.24% |
| Jun 26, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.70 | 1.39% |
| Jun 25, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.47 | -1.02% |
| Jun 24, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.64 | 1.15% |
| Jun 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.45 | 0.98% |
| Jun 20, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.29 | - |
| Jun 18, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.29 | 0.49% |
| Jun 17, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.21 | -0.91% |
| Jun 16, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.36 | 1.17% |
| Jun 13, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.17 | -1.70% |
| Jun 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.45 | -0.18% |