iShares Russell Small/Mid-Cap Index Fund Investor A Shares (BSMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.98
0.00 (0.00%)
Jul 2, 2025, 8:49 AM EDT
BSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | - | - |
| Jul 1, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.95% |
| Jun 30, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.18% |
| Jun 27, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.24% |
| Jun 26, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.39% |
| Jun 25, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -1.02% |
| Jun 24, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.15% |
| Jun 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.98% |
| Jun 20, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| Jun 18, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.49% |
| Jun 17, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.91% |
| Jun 16, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 1.17% |
| Jun 13, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -1.70% |
| Jun 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.18% |
| Jun 11, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.30% |
| Jun 10, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.36% |
| Jun 9, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.24% |
| Jun 6, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.29% |
| Jun 5, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.06% |
| Jun 4, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.12% |
| Jun 3, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.37% |
| Jun 2, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| May 30, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.37% |
| May 29, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.31% |
| May 28, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -1.05% |
| May 27, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 2.20% |
| May 23, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.19% |
| May 22, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.06% |
| May 21, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -2.63% |
| May 20, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.18% |
| May 19, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.30% |
| May 16, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.98% |
| May 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.25% |
| May 14, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.49% |
| May 13, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.55% |
| May 12, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 3.57% |
| May 9, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.06% |
| May 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.68% |
| May 7, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.39% |
| May 6, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.84% |
| May 5, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.45% |
| May 2, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 2.23% |
| May 1, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.40% |
| 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% |