iShares Russell 2000 Small-Cap Index Fund Institutional Shares (MASKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.20
0.00 (0.00%)
May 5, 2025, 9:54 AM EDT
MASKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| May 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.26% |
| May 1, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.60% |
| Apr 30, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.60% |
| Apr 29, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.56% |
| Apr 28, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.37% |
| Apr 25, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.05% |
| Apr 24, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.99% |
| Apr 23, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.49% |
| Apr 22, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 2.72% |
| Apr 21, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -2.13% |
| Apr 17, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.93% |
| Apr 16, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.02% |
| Apr 15, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.10% |
| Apr 14, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.13% |
| Apr 11, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.54% |
| Apr 10, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -4.28% |
| Apr 9, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 8.69% |
| Apr 8, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -2.72% |
| Apr 7, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.90% |
| Apr 4, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -4.39% |
| Apr 3, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -6.59% |
| Apr 2, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1.67% |
| Apr 1, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| Mar 31, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.50% |
| Mar 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.03% |
| Mar 27, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.40% |
| Mar 26, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.04% |
| Mar 25, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.65% |
| Mar 24, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 2.53% |
| Mar 21, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.53% |
| Mar 20, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.66% |
| Mar 19, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1.56% |
| Mar 18, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.88% |
| Mar 17, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.20% |
| Mar 14, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 2.56% |
| Mar 13, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.62% |
| Mar 12, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.14% |
| Mar 11, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.23% |
| Mar 10, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -2.68% |
| Mar 7, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.44% |
| Mar 6, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.61% |
| Mar 5, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.01% |
| Mar 4, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -1.09% |
| Mar 3, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -2.78% |
| Feb 28, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.11% |
| Feb 27, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.60% |
| Feb 26, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.21% |
| Feb 25, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.38% |
| Feb 24, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.79% |