iShares Russell Small/Mid-Cap Index Fund Investor A Shares (BSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.85
+0.31 (1.51%)
Oct 15, 2026, 4:00 PM EST
BSMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.51% |
| Oct 14, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -1.91% |
| Oct 13, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.14% |
| Oct 12, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.52% |
| Oct 9, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.52% |
| Oct 8, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.19% |
| Oct 7, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -1.51% |
| Oct 6, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Oct 5, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.43% |
| Oct 2, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.91% |
| Oct 1, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.58% |
| Sep 30, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.48% |
| Sep 29, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.14% |
| Sep 28, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.85% |
| Sep 25, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.24% |
| Sep 24, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.33% |
| Sep 23, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -1.21% |
| Sep 22, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.28% |
| Sep 21, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.47% |
| Sep 18, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.42% |
| Sep 17, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.66% |
| Sep 16, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.52% |
| Sep 15, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.65% |
| Sep 14, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.46% |
| Sep 11, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.70% |
| Sep 10, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.97% |
| Sep 9, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -1.23% |
| Sep 8, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.63% |
| Sep 4, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.09% |
| Sep 3, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.69% |
| Sep 2, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.97% |
| Sep 1, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.23% |
| Aug 31, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.50% |
| Aug 28, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.25% |
| Aug 27, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.18% |
| Aug 26, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.09% |
| Aug 25, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.23% |
| Aug 24, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.67% |
| Aug 21, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.77% |
| Aug 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.98% |
| Aug 19, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.45% |
| Aug 18, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.37% |
| Aug 17, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.40% |
| Aug 14, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.35% |
| Aug 13, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.44% |
| Aug 12, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.40% |
| Aug 11, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.27% |
| Aug 10, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.53% |
| Aug 7, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 1.21% |
| Aug 6, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.49% |