iShares Russell 3000 Index Fund 529 Portfolio (IRDEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.12
+0.04 (0.07%)
At close: Feb 17, 2026
IRDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 0.07% |
| Feb 13, 2026 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 0.15% |
| Feb 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.57% |
| Feb 11, 2026 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -0.09% |
| Feb 10, 2026 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -0.25% |
| Feb 9, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 0.47% |
| Feb 6, 2026 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 2.22% |
| Feb 5, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -1.34% |
| Feb 4, 2026 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | -0.48% |
| Feb 3, 2026 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | -0.78% |
| Feb 2, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | 0.59% |
| Jan 30, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.55% |
| Jan 29, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.16% |
| Jan 28, 2026 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | -0.11% |
| Jan 27, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 0.35% |
| Jan 26, 2026 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 0.44% |
| Jan 23, 2026 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -0.11% |
| Jan 22, 2026 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 0.53% |
| Jan 21, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | 1.23% |
| Jan 20, 2026 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | -1.98% |
| Jan 16, 2026 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | -0.05% |
| Jan 15, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 0.29% |
| Jan 14, 2026 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | -0.42% |
| Jan 13, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -0.16% |
| Jan 12, 2026 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 0.18% |
| Jan 9, 2026 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | 0.64% |
| Jan 8, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.05% |
| Jan 7, 2026 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -0.36% |
| Jan 6, 2026 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | 0.72% |
| Jan 5, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 0.80% |
| Jan 2, 2026 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 0.28% |
| Dec 31, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | -0.83% |
| Dec 30, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | -0.13% |
| Dec 29, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -0.40% |
| Dec 26, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.05% |
| Dec 24, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | 0.31% |
| Dec 23, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0.37% |
| Dec 22, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 0.65% |
| Dec 19, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 0.92% |
| Dec 18, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 0.77% |
| Dec 17, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | -1.06% |
| Dec 16, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | -0.41% |
| Dec 15, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.11% |
| Dec 12, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | -1.07% |
| Dec 11, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 0.24% |
| Dec 10, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 0.82% |
| Dec 9, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | -0.02% |
| Dec 8, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.39% |
| Dec 5, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | 0.22% |
| Dec 4, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 0.09% |