iShares Russell Small/Mid-Cap Index Fund Institutional Shares (BSMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.58
-0.12 (-0.58%)
At close: May 18, 2026
BSMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.24% |
| Apr 23, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.48% |
| Apr 22, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.39% |
| Apr 21, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.87% |
| Apr 20, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.53% |
| Apr 17, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.98% |
| Apr 16, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.50% |
| Apr 15, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.25% |
| Apr 14, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.13 | 0.85% |
| Apr 13, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.96 | 1.63% |
| Apr 10, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.64 | -0.25% |
| Apr 9, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.69 | 0.51% |
| Apr 8, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.59 | 3.10% |
| Apr 7, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.00 | 0.05% |
| Apr 6, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 18.99 | 0.37% |
| Apr 2, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.92 | 0.58% |
| Apr 1, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.81 | 0.96% |
| Mar 31, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.63 | 3.44% |
| Mar 30, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.01 | -1.26% |
| Mar 27, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.24 | -1.56% |
| Mar 26, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.53 | -2.01% |
| Mar 25, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.91 | 1.01% |
| Mar 24, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.72 | 0.59% |
| Mar 23, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.61 | 2.08% |
| Mar 20, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.23 | -2.41% |
| Mar 19, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.68 | 0.48% |
| Mar 18, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.59 | -1.17% |
| Mar 17, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.81 | 0.86% |
| Mar 16, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.65 | 1.03% |
| Mar 13, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.46 | -0.22% |
| Mar 12, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.50 | -2.11% |
| Mar 11, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.90 | -0.11% |
| Mar 10, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.92 | -0.32% |