iShares Russell 2000 Small-Cap Index Fund Institutional Shares (MASKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.49
+0.34 (1.21%)
Feb 13, 2026, 4:00 PM EST
MASKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 16, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.10% |
| Jan 15, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.88% |
| Jan 14, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.71% |
| Jan 13, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.07% |
| Jan 12, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.43% |
| Jan 9, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.79% |
| Jan 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.08% |
| Jan 7, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.25% |
| Jan 6, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 1.35% |
| Jan 5, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.56% |
| Jan 2, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 1.09% |
| Dec 31, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.71% |
| Dec 30, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.74% |
| Dec 29, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.59% |
| Dec 26, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.51% |
| Dec 24, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.26% |
| Dec 23, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.69% |
| Dec 22, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.18% |
| Dec 19, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.85% |
| Dec 18, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.60% |
| Dec 17, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -1.07% |
| Dec 16, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -3.32% |
| Dec 15, 2025 | 27.20 | 27.20 | 27.20 | 28.01 | 27.20 | -0.81% |
| Dec 12, 2025 | 27.42 | 27.42 | 27.42 | 28.24 | 27.42 | -1.50% |
| Dec 11, 2025 | 27.84 | 27.84 | 27.84 | 28.67 | 27.84 | 1.24% |
| Dec 10, 2025 | 27.50 | 27.50 | 27.50 | 28.32 | 27.50 | 1.32% |
| Dec 9, 2025 | 27.14 | 27.14 | 27.14 | 27.95 | 27.14 | 0.22% |
| Dec 8, 2025 | 27.08 | 27.08 | 27.08 | 27.89 | 27.08 | -0.04% |
| Dec 5, 2025 | 27.09 | 27.09 | 27.09 | 27.90 | 27.09 | -0.36% |
| Dec 4, 2025 | 27.19 | 27.19 | 27.19 | 28.00 | 27.19 | 0.76% |
| Dec 3, 2025 | 26.98 | 26.98 | 26.98 | 27.79 | 26.98 | 1.91% |