iShares Russell Small/Mid-Cap Index Fund Institutional Shares (BSMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.81
-0.24 (-1.09%)
At close: Jul 8, 2026
BSMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -1.09% |
| Jul 7, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.03% |
| Jul 6, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.32% |
| Jul 2, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.36% |
| Jul 1, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.45% |
| Jun 30, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.36% |
| Jun 29, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.27% |
| Jun 26, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.36% |
| Jun 25, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.55% |
| Jun 24, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.41% |
| Jun 23, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.57% |
| Jun 22, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.77% |
| Jun 18, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.80% |
| Jun 17, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.96% |
| Jun 16, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.95% |
| Jun 15, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.96% |
| Jun 12, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.92% |
| Jun 11, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 3.24% |
| Jun 10, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.36% |
| Jun 9, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.47% |
| Jun 8, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.71% |
| Jun 5, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -3.08% |
| Jun 4, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.65% |
| Jun 3, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.69% |
| Jun 2, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.93% |
| Jun 1, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.28% |
| May 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.28% |
| May 28, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.42% |
| May 27, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.09% |
| May 26, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.70% |
| May 22, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.66% |
| May 21, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1.01% |
| May 20, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 2.25% |
| May 19, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.78% |
| May 18, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.58% |
| May 15, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.99% |
| May 14, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.43% |
| May 13, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| May 12, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -1.04% |
| May 11, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.38% |
| May 8, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.10% |
| May 7, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.78% |
| May 6, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 1.57% |
| May 5, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.50% |
| May 4, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.43% |
| May 1, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.34% |
| Apr 30, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 2.17% |
| Apr 29, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.44% |
| Apr 28, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.26% |
| Apr 27, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.19% |