iShares Russell Small/Mid-Cap Index Fund Institutional Shares (BSMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.34
+0.02 (0.09%)
At close: Aug 26, 2026
BSMIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.09% |
| Aug 25, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.22% |
| Aug 24, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.67% |
| Aug 21, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.76% |
| Aug 20, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.98% |
| Aug 19, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.45% |
| Aug 18, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.37% |
| Aug 17, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.40% |
| Aug 14, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.35% |
| Aug 13, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.44% |
| Aug 12, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.40% |
| Aug 11, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.27% |
| Aug 10, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.49% |
| Aug 7, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.17% |
| Aug 6, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.49% |
| Aug 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.49% |
| Aug 4, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 1.95% |
| Aug 3, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.56% |
| Jul 31, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.37% |
| Jul 30, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.02% |
| Jul 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.55% |
| Jul 28, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.27% |
| Jul 27, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.69% |
| Jul 24, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.05% |
| Jul 23, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.59% |
| Jul 22, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.46% |
| Jul 21, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.95 | 1.15% |
| Jul 20, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.70 | -0.69% |
| Jul 17, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.85 | -0.54% |
| Jul 16, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 21.97 | 0.22% |
| Jul 15, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.92 | 0.18% |
| Jul 14, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.88 | 0.37% |
| Jul 13, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.80 | -0.72% |
| Jul 10, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 21.96 | -0.23% |
| Jul 9, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.01 | 1.24% |
| Jul 8, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.74 | -1.09% |
| Jul 7, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 21.98 | -1.04% |
| Jul 6, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.21 | 0.32% |
| Jul 2, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.14 | -0.36% |
| Jul 1, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.22 | -0.44% |
| Jun 30, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.32 | 0.36% |
| Jun 29, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.24 | 0.27% |
| Jun 26, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.18 | -0.36% |
| Jun 25, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.26 | 1.55% |
| Jun 24, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.92 | 0.41% |
| Jun 23, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.83 | -1.57% |
| Jun 22, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.18 | 0.77% |
| Jun 18, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.01 | 1.79% |
| Jun 17, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.62 | -0.96% |
| Jun 16, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.83 | -0.95% |