iShares Russell Small/Mid-Cap Index Fund Institutional Shares (BSMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.95
+0.11 (0.58%)
At close: Apr 2, 2026
BSMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.58% |
| Apr 1, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.96% |
| Mar 31, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 3.44% |
| Mar 30, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -1.26% |
| Mar 27, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -1.56% |
| Mar 26, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -2.01% |
| Mar 25, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 1.01% |
| Mar 24, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.59% |
| Mar 23, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 2.08% |
| Mar 20, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -2.41% |
| Mar 19, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.48% |
| Mar 18, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -1.17% |
| Mar 17, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.86% |
| Mar 16, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1.03% |
| Mar 13, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.22% |
| Mar 12, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -2.11% |
| Mar 11, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.11% |
| Mar 10, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.32% |
| Mar 9, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1.12% |
| Mar 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.29% |
| Mar 5, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.79% |
| Mar 4, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.72% |
| Mar 3, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.82% |
| Mar 2, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.66% |
| Feb 27, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.16% |
| Feb 26, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.56% |
| Feb 25, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.30% |
| Feb 24, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 1.08% |
| Feb 23, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.66% |
| Feb 20, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.40% |
| Feb 19, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.15% |
| Feb 18, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.61% |
| Feb 17, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.05% |
| Feb 13, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.08% |
| Feb 12, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -1.82% |
| Feb 11, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.25% |
| Feb 10, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.20% |
| Feb 9, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.51% |
| Feb 6, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 3.34% |
| Feb 5, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -1.29% |
| Feb 4, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.31% |
| Feb 3, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.36% |
| Feb 2, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.94% |
| Jan 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.18% |
| Jan 29, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.05% |
| Jan 28, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.36% |
| Jan 27, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.21% |
| Jan 26, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.31% |
| Jan 23, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.31% |
| Jan 22, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.51% |