iShares Russell Small/Mid-Cap Index Fund Investor A Shares (BSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.76
0.00 (0.00%)
Jul 9, 2026, 8:59 AM EST
BSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | - | - |
| Jul 8, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -1.05% |
| Jul 7, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.08% |
| Jul 6, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.36% |
| Jul 2, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.40% |
| Jul 1, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.45% |
| Jun 30, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.40% |
| Jun 29, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.27% |
| Jun 26, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.40% |
| Jun 25, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.60% |
| Jun 24, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.37% |
| Jun 23, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.58% |
| Jun 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.77% |
| Jun 18, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.80% |
| Jun 17, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.96% |
| Jun 16, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.95% |
| Jun 15, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.96% |
| Jun 12, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.92% |
| Jun 11, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 3.24% |
| Jun 10, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -1.36% |
| Jun 9, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.47% |
| Jun 8, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.67% |
| Jun 5, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -3.04% |
| Jun 4, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.65% |
| Jun 3, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.69% |
| Jun 2, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.93% |
| Jun 1, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.28% |
| May 29, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.28% |
| May 28, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.42% |
| May 27, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.09% |
| May 26, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.70% |
| May 22, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.67% |
| May 21, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.01% |
| May 20, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 2.21% |
| May 19, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.78% |
| May 18, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.53% |
| May 15, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -2.04% |
| May 14, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.43% |
| May 13, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| May 12, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.99% |
| May 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.33% |
| May 8, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 1.15% |
| May 7, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.79% |
| May 6, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.53% |
| May 5, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.50% |
| May 4, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.39% |
| May 1, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.29% |
| Apr 30, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 2.18% |
| Apr 29, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.44% |
| Apr 28, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.26% |