iShares Russell 2000 Small-Cap Index Fund (MDSKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.03
+0.97 (3.87%)
Aug 22, 2025, 4:00 PM EDT
MDSKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 3.87% |
| Aug 21, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.24% |
| Aug 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.32% |
| Aug 19, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.79% |
| Aug 18, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.36% |
| Aug 15, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.51% |
| Aug 14, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.25% |
| Aug 13, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.99% |
| Aug 12, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 2.99% |
| Aug 11, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.08% |
| Aug 8, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.16% |
| Aug 7, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.29% |
| Aug 6, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.20% |
| Aug 5, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.62% |
| Aug 4, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 2.10% |
| Aug 1, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -2.01% |
| 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 | 24.52 | 0.99% |
| Jul 15, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.28 | -1.98% |
| Jul 14, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.77 | 0.65% |
| Jul 11, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.61 | -1.24% |
| Jul 10, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.92 | 0.48% |
| Jul 9, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.80 | 1.06% |
| Jul 8, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.54 | 0.66% |
| Jul 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.38 | -1.53% |
| Jul 3, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.76 | 1.02% |
| Jul 2, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.51 | 1.41% |
| Jul 1, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.17 | 0.96% |
| Jun 30, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.94 | 0.13% |
| Jun 27, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.91 | 0.04% |
| Jun 26, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.90 | 1.66% |
| Jun 25, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.51 | -1.13% |
| Jun 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.78 | 1.32% |
| Jun 23, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.47 | 1.12% |
| Jun 20, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.21 | -0.17% |
| Jun 18, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.25 | 0.52% |
| Jun 17, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.13 | -1.03% |
| Jun 16, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.37 | 1.12% |
| Jun 13, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.11 | -1.83% |
| Jun 12, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.54 | -0.38% |