iShares Russell 2000 Small-Cap Index Fund Institutional Shares (MASKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.16
0.00 (0.00%)
May 5, 2026, 9:03 AM EST
MASKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.43% |
| Apr 23, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.37% |
| Apr 22, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.74% |
| Apr 21, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -1.00% |
| Apr 20, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.57% |
| Apr 17, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 2.11% |
| Apr 16, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.20% |
| Apr 15, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.31% |
| Apr 14, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1.32% |
| Apr 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.52% |
| Apr 10, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.21% |
| Apr 9, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.60% |
| Apr 8, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 2.95% |
| Apr 7, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.18% |
| Apr 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.44% |
| Apr 2, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.70% |
| Apr 1, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.63% |
| Mar 31, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 3.46% |
| 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% |