Skip to main content
logo
iShares Russell 2000 Small-Cap Index Fund Investor A Shares (MDSKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.66
-0.30 (-1.00%)
May 19, 2026, 4:00 PM EST

MDSKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202629.6629.6629.6629.6629.66-1.00%
May 18, 202629.9629.9629.9629.9629.96-0.63%
May 15, 202630.1530.1530.1530.1530.15-2.43%
May 14, 202630.9030.9030.9030.9030.900.68%
May 13, 202630.6930.6930.6930.6930.690.03%
May 12, 202630.6830.6830.6830.6830.68-0.97%
May 11, 202630.9830.9830.9830.9830.980.36%
May 8, 202630.8730.8730.8730.8730.870.75%
May 7, 202630.6430.6430.6430.6430.64-1.64%
May 6, 202631.1531.1531.1531.1531.151.47%
May 5, 202630.7030.7030.7030.7030.701.76%
May 4, 202630.1730.1730.1730.1730.17-0.59%
May 1, 202630.3530.3530.3530.3530.350.46%
Apr 30, 202630.2130.2130.2130.2130.212.20%
Apr 29, 202629.5629.5629.5629.5629.56-0.61%
Apr 28, 202629.7429.7429.7429.7429.74-1.13%
Apr 27, 202630.0830.0830.0830.0830.080.03%
Apr 24, 202630.0730.0730.0730.0730.070.43%
Apr 23, 202629.9429.9429.9429.9429.94-0.37%
Apr 22, 202630.0530.0530.0530.0530.050.74%
Apr 21, 202629.8329.8329.8329.8329.83-1.03%
Apr 20, 202630.1430.1430.1430.1430.140.60%
Apr 17, 202629.9629.9629.9629.9629.962.11%
Apr 16, 202629.3429.3429.3429.3429.340.20%
Apr 15, 202629.2829.2829.2829.2829.280.31%
Apr 14, 202629.1929.1929.1929.1929.191.32%
Apr 13, 202628.8128.8128.8128.8128.811.52%
Apr 10, 202628.3828.3828.3828.3828.38-0.25%
Apr 9, 202628.4528.4528.4528.4528.450.64%
Apr 8, 202628.2728.2728.2728.2728.272.95%
Apr 7, 202627.4627.4627.4627.4627.460.18%
Apr 6, 202627.4127.4127.4127.4127.410.40%
Apr 2, 202627.3027.3027.3027.3027.300.70%
Apr 1, 202627.1127.1127.1127.1127.110.67%
Mar 31, 202626.9326.9326.9326.9326.933.42%
Mar 30, 202626.0426.0426.0426.0426.04-1.44%
Mar 27, 202626.4226.4226.4226.4226.42-1.75%
Mar 26, 202626.8926.8926.8926.8926.89-1.68%
Mar 25, 202627.3527.3527.3527.3527.351.22%
Mar 24, 202627.0227.0227.0227.0227.020.45%
Mar 23, 202626.9026.9026.9026.9026.902.28%
Mar 20, 202626.3026.3026.3026.3026.30-2.23%
Mar 19, 202626.9026.9026.9026.9026.900.64%
Mar 18, 202626.7326.7326.7326.7326.73-1.66%
Mar 17, 202627.1827.1827.1827.1827.180.70%
Mar 16, 202626.9926.9926.9926.9926.990.93%
Mar 13, 202626.7426.7426.7426.7426.74-0.34%
Mar 12, 202626.8326.8326.8326.8326.83-2.12%
Mar 11, 202627.4127.4127.4127.4127.41-0.22%
Mar 10, 202627.4727.4727.4727.4727.47-0.18%