iShares Russell Small/Mid-Cap Index Fund Institutional Shares (BSMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.89
+0.31 (1.51%)
At close: Oct 15, 2026
BSMIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.51% |
| Oct 14, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -1.61% |
| Oct 13, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.92 | -0.19% |
| Oct 12, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.96 | -0.47% |
| Oct 9, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.06 | 0.48% |
| Oct 8, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.96 | 0.19% |
| Oct 7, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.92 | -1.46% |
| Oct 6, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.23 | -0.05% |
| Oct 5, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.24 | 0.47% |
| Oct 2, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.14 | 0.91% |
| Oct 1, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 20.95 | 0.57% |
| Sep 30, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.83 | -0.47% |
| Sep 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | -0.19% |
| Sep 28, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 20.97 | -0.80% |
| Sep 25, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.14 | 0.19% |
| Sep 24, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.10 | -0.28% |
| Sep 23, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.16 | -1.21% |
| Sep 22, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.42 | 0.28% |
| Sep 21, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.36 | 0.47% |
| Sep 18, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.26 | -0.42% |
| Sep 17, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.35 | 0.66% |
| Sep 16, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.21 | -0.52% |
| Sep 15, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.32 | -0.65% |
| Sep 14, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.46 | -0.46% |
| Sep 11, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.56 | 0.70% |
| Sep 10, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.41 | -0.97% |
| Sep 9, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.62 | -1.23% |
| Sep 8, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.88 | -0.64% |
| Sep 4, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.02 | 0.09% |
| Sep 3, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.00 | 0.69% |
| Sep 2, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.85 | 0.97% |
| Sep 1, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.65 | -1.23% |
| Aug 31, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.91 | -0.50% |
| Aug 28, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.02 | -1.25% |
| Aug 27, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.30 | 0.18% |
| Aug 26, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.26 | 0.09% |
| Aug 25, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.24 | 0.23% |
| Aug 24, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.19 | -0.67% |
| Aug 21, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.34 | 0.76% |
| Aug 20, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.17 | -0.98% |
| Aug 19, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.39 | 0.44% |
| Aug 18, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.29 | -1.37% |
| Aug 17, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.60 | -0.39% |
| Aug 14, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.69 | 0.35% |
| Aug 13, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.61 | 0.44% |
| Aug 12, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.51 | 0.40% |
| Aug 11, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.42 | 0.27% |
| Aug 10, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.36 | -0.49% |
| Aug 7, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.47 | 1.17% |
| Aug 6, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.21 | -0.49% |