iShares Russell 2000 Small-Cap Index Fund Institutional Shares (MASKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.95
-0.28 (-0.87%)
Jul 8, 2026, 4:00 PM EST
MASKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | - | - |
| Jul 7, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -0.89% |
| Jul 6, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.46% |
| Jul 2, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.55% |
| Jul 1, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -0.40% |
| Jun 30, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.49% |
| Jun 29, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| Jun 26, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.09% |
| Jun 25, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.65% |
| Jun 24, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.37% |
| Jun 23, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.95% |
| Jun 22, 2026 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.84% |
| Jun 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.09% |
| Jun 17, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.72% |
| Jun 16, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.84% |
| Jun 15, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.72% |
| Jun 12, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.82% |
| Jun 11, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 3.00% |
| Jun 10, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -1.10% |
| Jun 9, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.42% |
| Jun 8, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.78% |
| Jun 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.47% |
| Jun 4, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1.47% |
| Jun 3, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -1.33% |
| Jun 2, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.89% |
| Jun 1, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.44% |
| May 29, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.57% |
| May 28, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.57% |
| May 27, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.03% |
| May 26, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 1.81% |
| May 22, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.91% |
| May 21, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.92% |
| May 20, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 2.56% |
| May 19, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.00% |
| May 18, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.63% |
| May 15, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -2.43% |
| May 14, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.68% |
| May 13, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.03% |
| May 12, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.97% |
| May 11, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.32% |
| May 8, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.78% |
| May 7, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -1.64% |
| May 6, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 1.47% |
| May 5, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.76% |
| May 4, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.59% |
| May 1, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.46% |
| Apr 30, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.20% |
| Apr 29, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.61% |
| Apr 28, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -1.16% |
| Apr 27, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.07% |