iShares Russell 2000 Small-Cap Index Fund Institutional Shares (MASKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.02
0.00 (0.00%)
Mar 31, 2026, 8:45 AM EST
MASKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | - | - |
| Mar 30, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -1.48% |
| Mar 27, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -1.71% |
| Mar 26, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -1.72% |
| Mar 25, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.26% |
| Mar 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.45% |
| Mar 23, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 2.28% |
| Mar 20, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -2.27% |
| Mar 19, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.67% |
| Mar 18, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -1.66% |
| Mar 17, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.67% |
| Mar 16, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.97% |
| Mar 13, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.37% |
| Mar 12, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -2.12% |
| Mar 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.18% |
| Mar 10, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.18% |
| Mar 9, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.10% |
| Mar 6, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.30% |
| Mar 5, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -1.94% |
| Mar 4, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 1.07% |
| Mar 3, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -1.78% |
| Mar 2, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.92% |
| Feb 27, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -1.67% |
| Feb 26, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.52% |
| Feb 25, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.42% |
| Feb 24, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.17% |
| Feb 23, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -1.60% |
| Feb 20, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.03% |
| Feb 19, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.24% |
| Feb 18, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.46% |
| Feb 17, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| Feb 13, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 1.21% |
| Feb 12, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -2.02% |
| Feb 11, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.38% |
| Feb 10, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.31% |
| Feb 9, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.70% |
| Feb 6, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 3.57% |
| Feb 5, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -1.77% |
| Feb 4, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.88% |
| Feb 3, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.32% |
| Feb 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.00% |
| Jan 30, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -1.51% |
| Jan 29, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.04% |
| Jan 28, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.49% |
| Jan 27, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.24% |
| Jan 26, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.35% |
| Jan 23, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -1.81% |
| Jan 22, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.76% |
| Jan 21, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 2.00% |
| Jan 20, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.22% |