iShares Russell Small/Mid-Cap Index Fund Investor A Shares (BSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.29
0.00 (0.00%)
Aug 27, 2026, 8:36 AM EST
BSMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | - | - |
| 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% |
| Aug 5, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.53% |
| Aug 4, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.95% |
| Aug 3, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.57% |
| Jul 31, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.32% |
| Jul 30, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 1.02% |
| Jul 29, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.60% |
| Jul 28, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.32% |
| Jul 27, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.65% |
| Jul 24, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.05% |
| Jul 23, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.60% |
| Jul 22, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.43% |
| Jul 21, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.90 | 1.15% |
| Jul 20, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.65 | -0.69% |
| Jul 17, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.80 | -0.54% |
| Jul 16, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.92 | 0.22% |
| Jul 15, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.87 | 0.18% |
| Jul 14, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.83 | 0.37% |
| Jul 13, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.75 | -0.73% |
| Jul 10, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.91 | -0.27% |
| Jul 9, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 21.97 | 1.24% |
| Jul 8, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.70 | -1.04% |
| Jul 7, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.93 | -1.08% |
| Jul 6, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.17 | 0.36% |
| Jul 2, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.09 | -0.41% |
| Jul 1, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.18 | -0.45% |
| Jun 30, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.28 | 0.41% |
| Jun 29, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.19 | 0.27% |
| Jun 26, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.13 | -0.40% |
| Jun 25, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.22 | 1.60% |
| Jun 24, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.87 | 0.37% |
| Jun 23, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.79 | -1.58% |
| Jun 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | 0.77% |
| Jun 18, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 21.97 | 1.80% |
| Jun 17, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.58 | -0.96% |