iShares Russell 2000 Small-Cap Index Fund Institutional Shares (MASKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.35
0.00 (0.00%)
Aug 1, 2025, 9:25 AM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | - |
| Jul 31, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.94% |
| Jul 30, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.49% |
| Jul 29, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.60% |
| Jul 28, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.20% |
| Jul 25, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.40% |
| Jul 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.35% |
| Jul 23, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.53% |
| Jul 22, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.77% |
| Jul 21, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.41% |
| Jul 18, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.60% |
| Jul 17, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1.14% |
| Jul 16, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.99% |
| Jul 15, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.98% |
| Jul 14, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.65% |
| Jul 11, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.24% |
| Jul 10, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.48% |
| Jul 9, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1.06% |
| Jul 8, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.66% |
| Jul 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.53% |
| Jul 3, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.02% |
| Jul 2, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 1.41% |
| Jul 1, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.96% |
| Jun 30, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.13% |
| Jun 27, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.04% |
| Jun 26, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1.66% |
| Jun 25, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -1.13% |
| Jun 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.32% |
| Jun 23, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.12% |
| Jun 20, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.17% |
| Jun 18, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.52% |
| Jun 17, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.03% |
| Jun 16, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 1.12% |
| Jun 13, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -1.83% |
| Jun 12, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.34% |
| Jun 11, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.38% |
| Jun 10, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.55% |
| Jun 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.55% |
| Jun 6, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.69% |
| Jun 5, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.04% |
| Jun 4, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.22% |
| Jun 3, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1.58% |
| Jun 2, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.22% |
| May 30, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.39% |
| May 29, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.35% |
| May 28, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.09% |
| May 27, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 2.45% |
| May 23, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.27% |
| May 22, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.04% |
| May 21, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -2.81% |