iShares Russell 2000 Small-Cap Index Fund Investor A Shares (MDSKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.11
0.00 (0.00%)
Apr 2, 2026, 9:18 AM EST
MDSKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | - | - |
| Apr 1, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.67% |
| Mar 31, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 3.42% |
| Mar 30, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -1.44% |
| Mar 27, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -1.75% |
| Mar 26, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -1.68% |
| Mar 25, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.22% |
| Mar 24, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.45% |
| Mar 23, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 2.28% |
| Mar 20, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -2.23% |
| Mar 19, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.64% |
| Mar 18, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -1.66% |
| Mar 17, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.70% |
| Mar 16, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.93% |
| Mar 13, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.34% |
| Mar 12, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -2.12% |
| Mar 11, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.22% |
| Mar 10, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -0.18% |
| Mar 9, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 1.10% |
| Mar 6, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -2.30% |
| Mar 5, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -1.94% |
| Mar 4, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 1.07% |
| Mar 3, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -1.78% |
| Mar 2, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.92% |
| Feb 27, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -1.66% |
| Feb 26, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.52% |
| Feb 25, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.42% |
| Feb 24, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 1.17% |
| Feb 23, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.60% |
| Feb 20, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.03% |
| Feb 19, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.24% |
| Feb 18, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.46% |
| Feb 17, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| Feb 13, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 1.17% |
| Feb 12, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -1.98% |
| Feb 11, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.38% |
| Feb 10, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.35% |
| Feb 9, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.70% |
| Feb 6, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 3.60% |
| Feb 5, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -1.77% |
| Feb 4, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.91% |
| Feb 3, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.32% |
| Feb 2, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 1.03% |
| Jan 30, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -1.54% |
| Jan 29, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.04% |
| Jan 28, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.49% |
| Jan 27, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.28% |
| Jan 26, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.38% |
| Jan 23, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.81% |
| Jan 22, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.76% |