iShares Russell 2000 Small-Cap Index Fund Investor A Shares (MDSKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.93
+0.41 (1.39%)
Oct 15, 2026, 4:00 PM EST
MDSKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 1.39% |
| Oct 14, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -1.96% |
| Oct 13, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.40% |
| Oct 12, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.43% |
| Oct 9, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.46% |
| Oct 8, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.03% |
| Oct 7, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -1.31% |
| Oct 6, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.58% |
| Oct 5, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.49% |
| Oct 2, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.92% |
| Oct 1, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.36% |
| Sep 30, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.36% |
| Sep 29, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.33% |
| Sep 28, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.72% |
| Sep 25, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.10% |
| Sep 24, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.13% |
| Sep 23, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -1.76% |
| Sep 22, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.51% |
| Sep 21, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.52% |
| Sep 18, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.51% |
| Sep 17, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.58% |
| Sep 16, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.42% |
| Sep 15, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.74% |
| Sep 14, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.38% |
| Sep 11, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.45% |
| Sep 10, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -1.05% |
| Sep 9, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -1.31% |
| Sep 8, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.50% |
| Sep 4, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.25% |
| Sep 3, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.50% |
| Sep 2, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 1.14% |
| Sep 1, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -1.22% |
| Aug 31, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.53% |
| Aug 28, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -1.38% |
| Aug 27, 2026 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.31% |
| Aug 26, 2026 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -0.15% |
| Aug 25, 2026 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.49% |
| Aug 24, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -0.74% |
| Aug 21, 2026 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0.84% |
| Aug 20, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -1.31% |
| Aug 19, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.49% |
| Aug 18, 2026 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -1.30% |
| Aug 17, 2026 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.33% |
| Aug 14, 2026 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.55% |
| Aug 13, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.24% |
| Aug 12, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0.61% |
| Aug 11, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0.31% |
| Aug 10, 2026 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -0.55% |
| Aug 7, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 1.11% |
| Aug 6, 2026 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.58% |