iShares Russell 2500 ETF

SMMD
🏛️ usa →
73.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 72.69 73.57 72.69 73.56 0.0M
2025-09-25 72.97 73.09 72.46 72.85 0.1M
2025-09-24 74.35 74.40 73.58 73.61 0.1M
2025-09-23 74.39 75.06 74.16 74.22 0.0M
2025-09-22 74.18 74.45 73.81 74.38 0.1M
2025-09-19 74.84 74.84 74.06 74.23 0.1M
2025-09-18 73.94 74.79 73.81 74.71 0.1M
2025-09-17 73.47 74.74 73.28 73.38 0.0M
2025-09-16 73.65 73.65 72.91 73.36 0.1M
2025-09-15 74.00 74.17 73.67 73.81 0.2M
2025-09-12 74.30 74.30 73.60 73.70 0.1M
2025-09-11 73.70 74.40 73.42 74.32 0.1M
2025-09-10 73.49 73.63 72.78 73.14 0.1M
2025-09-09 73.68 73.68 72.82 73.20 0.3M
2025-09-08 73.89 73.89 73.16 73.75 0.1M
2025-09-05 73.54 74.00 72.87 73.60 0.1M
2025-09-04 72.54 73.16 72.19 73.16 0.1M
2025-09-03 72.24 72.58 71.91 72.18 0.3M
2025-09-02 71.87 72.36 71.68 72.36 0.1M
2025-08-29 73.38 73.38 72.47 72.67 0.1M
2025-08-28 73.31 73.31 72.69 73.09 0.1M
2025-08-27 72.39 72.97 72.39 72.90 0.1M
2025-08-26 72.10 72.57 72.10 72.35 0.1M
2025-08-25 72.49 72.49 72.06 72.06 0.1M
2025-08-22 70.62 72.82 70.62 72.58 0.0M
2025-08-21 70.14 70.49 69.81 70.33 0.1M
2025-08-20 70.55 70.55 69.87 70.31 0.1M
2025-08-19 70.70 71.10 70.44 70.52 0.1M
2025-08-18 70.55 70.90 70.55 70.78 0.1M
2025-08-15 71.14 71.14 70.37 70.64 0.1M
2025-08-14 70.94 71.03 70.43 70.96 0.1M
2025-08-13 70.83 71.86 70.55 71.85 0.1M
2025-08-12 69.10 70.54 69.10 70.48 0.3M
2025-08-11 69.30 69.30 68.71 68.77 0.1M
2025-08-08 69.19 69.28 68.83 68.85 0.1M
2025-08-07 69.63 69.63 68.54 68.86 0.1M
2025-08-06 69.30 69.30 68.82 69.07 0.1M
2025-08-05 69.25 69.32 68.49 69.16 0.0M
2025-08-04 68.24 69.04 68.24 69.04 0.1M
2025-08-01 68.14 68.15 66.96 67.91 0.1M
2025-07-31 69.63 69.91 68.98 69.01 0.1M
2025-07-30 70.30 70.59 69.34 69.78 0.1M
2025-07-29 70.58 70.65 69.89 69.97 0.1M
2025-07-28 70.47 70.53 70.23 70.35 0.0M
2025-07-25 70.45 70.61 69.91 70.57 0.1M
2025-07-24 70.68 70.71 70.08 70.08 0.2M
2025-07-23 70.53 70.94 70.37 70.86 0.1M
2025-07-22 69.07 70.27 69.07 70.14 0.1M
2025-07-21 70.06 70.14 69.33 69.38 0.1M
2025-07-18 70.39 70.39 69.55 69.78 0.1M
2025-07-17 69.06 70.02 69.06 69.93 0.1M
2025-07-16 68.81 69.12 68.20 69.06 0.1M
2025-07-15 70.09 70.09 68.53 68.55 0.1M
2025-07-14 69.18 69.74 69.18 69.66 0.1M
2025-07-11 69.79 69.79 69.39 69.46 0.1M
2025-07-10 69.74 70.47 69.70 70.20 0.0M
2025-07-09 69.66 69.81 69.20 69.80 0.1M
2025-07-08 69.22 69.63 69.09 69.30 0.1M
2025-07-07 69.32 69.64 68.56 68.93 0.1M
2025-07-03 69.40 69.78 69.40 69.64 0.1M
2025-07-02 68.46 69.19 68.35 69.19 0.1M
2025-07-01 67.40 68.98 67.40 68.39 0.1M
2025-06-30 68.06 68.06 67.56 67.78 0.1M
2025-06-27 67.72 68.08 67.21 67.58 0.2M
2025-06-26 66.92 67.53 66.90 67.53 0.1M
2025-06-25 67.29 67.29 66.57 66.57 0.0M
2025-06-24 67.11 67.38 66.74 67.21 0.1M
2025-06-23 65.59 66.48 65.34 66.48 0.1M
2025-06-20 66.55 66.65 65.59 65.86 0.1M
2025-06-18 65.64 66.23 65.35 65.89 0.1M
2025-06-17 65.57 66.07 65.47 65.47 0.1M
2025-06-16 66.04 66.45 65.79 66.15 0.1M
2025-06-13 65.81 66.31 65.35 65.57 0.1M
2025-06-12 66.45 66.74 66.25 66.71 0.2M
2025-06-11 67.22 67.41 66.70 66.77 0.2M
2025-06-10 67.00 67.35 66.80 67.03 0.1M
2025-06-09 67.05 67.12 66.56 66.75 0.2M
2025-06-06 66.69 66.69 66.28 66.63 0.1M
2025-06-05 65.84 66.17 65.45 65.76 0.2M
2025-06-04 65.90 66.08 65.71 65.82 0.1M
2025-06-03 65.20 66.01 64.92 65.91 0.1M
2025-06-02 65.04 65.04 64.01 65.04 0.1M
2025-05-30 64.74 65.18 64.54 64.98 0.1M
2025-05-29 65.43 65.43 64.69 65.26 0.1M
2025-05-28 65.79 66.02 65.00 65.08 0.0M
2025-05-27 65.32 65.70 64.64 65.66 0.2M
2025-05-23 63.38 64.45 63.27 64.30 0.1M
2025-05-22 64.28 64.78 63.98 64.44 0.8M
2025-05-21 65.60 65.70 64.30 64.41 0.1M
2025-05-20 66.13 66.40 65.95 66.16 0.2M
2025-05-19 65.40 66.35 65.40 66.25 0.1M
2025-05-16 65.95 66.57 65.84 66.48 0.1M
2025-05-15 65.35 65.92 65.27 65.92 0.1M
2025-05-14 65.89 65.97 65.56 65.68 0.1M
2025-05-13 66.09 66.35 65.91 66.00 0.2M
2025-05-12 65.84 66.18 65.15 65.77 0.2M
2025-05-09 63.69 63.93 63.22 63.45 0.1M
2025-05-08 63.04 64.00 62.80 63.48 0.1M
2025-05-07 62.39 62.67 61.96 62.42 0.2M
2025-05-06 62.08 62.55 61.61 62.17 0.3M
2025-05-05 62.34 63.11 62.34 62.62 0.2M
2025-05-02 62.46 63.13 62.28 62.92 0.1M
2025-05-01 61.66 62.16 61.17 61.59 0.2M
2025-04-30 60.63 61.41 59.97 61.31 0.2M
2025-04-29 61.11 61.77 60.79 61.57 0.2M
2025-04-28 60.96 61.54 60.51 61.25 0.2M
2025-04-25 60.51 61.00 60.36 61.00 0.1M
2025-04-24 59.90 61.05 59.90 61.02 0.1M
2025-04-23 60.46 61.35 59.52 59.68 0.1M
2025-04-22 58.19 59.06 58.06 58.92 0.3M
2025-04-21 58.25 58.25 56.74 57.27 0.3M
2025-04-17 58.56 58.97 58.16 58.73 0.7M
2025-04-16 58.52 58.91 57.54 58.29 0.3M
2025-04-15 58.72 59.41 58.58 58.86 0.3M
2025-04-14 59.08 59.10 57.97 58.84 0.3M
2025-04-11 57.03 58.26 56.29 58.09 0.4M
2025-04-10 58.11 58.26 55.97 57.27 0.3M
2025-04-09 54.30 60.19 53.98 59.81 0.4M
2025-04-08 57.69 58.43 54.01 54.81 0.3M
2025-04-07 54.50 58.70 53.81 56.02 0.8M
2025-04-04 57.38 57.63 55.44 56.68 0.4M
2025-04-03 60.88 61.44 59.50 59.57 0.2M
2025-04-02 61.97 63.94 61.81 63.75 0.1M
2025-04-01 62.17 63.16 61.88 62.76 0.2M
2025-03-31 62.08 62.90 61.46 62.54 0.2M
2025-03-28 63.93 64.01 62.36 62.66 0.1M
2025-03-27 64.15 64.39 63.70 63.88 0.2M
2025-03-26 64.93 65.16 64.05 64.24 0.3M
2025-03-25 65.05 65.26 64.56 64.85 0.2M
2025-03-24 64.21 65.11 64.21 65.04 0.4M
2025-03-21 63.14 63.58 62.87 63.52 0.1M
2025-03-20 63.62 64.41 63.62 63.82 0.2M
2025-03-19 63.43 64.52 63.37 64.21 0.3M
2025-03-18 63.48 63.48 62.95 63.29 0.1M
2025-03-17 63.14 64.20 63.12 64.01 0.2M
2025-03-14 62.18 63.17 62.07 63.14 0.2M
2025-03-13 62.75 62.75 61.18 61.55 0.4M
2025-03-12 63.16 63.55 62.22 62.64 0.1M
2025-03-11 62.64 63.23 61.93 62.54 0.7M
2025-03-10 63.56 64.01 62.19 62.81 0.1M
2025-03-07 63.86 64.58 62.95 64.35 0.2M
2025-03-06 64.54 64.90 63.76 64.07 0.1M
2025-03-05 64.70 65.28 64.02 65.24 0.2M
2025-03-04 64.84 65.50 63.48 64.49 0.1M
2025-03-03 67.93 69.03 65.04 65.41 0.1M
2025-02-28 66.17 67.10 66.02 67.10 0.1M
2025-02-27 67.55 67.55 66.32 66.39 0.1M
2025-02-26 67.31 68.03 67.09 67.29 0.1M
2025-02-25 67.46 67.63 66.61 67.17 0.2M
2025-02-24 68.01 68.31 66.98 67.40 0.2M
2025-02-21 69.94 70.07 67.51 67.59 0.1M
2025-02-20 70.13 70.13 69.13 69.57 0.1M
2025-02-19 70.10 70.42 70.05 70.28 0.1M
2025-02-18 70.28 70.63 70.16 70.61 0.1M
2025-02-14 70.38 70.52 69.94 70.14 0.1M
2025-02-13 69.77 70.13 69.37 70.12 0.1M
2025-02-12 68.86 69.43 68.76 69.27 0.1M
2025-02-11 69.72 70.02 69.59 69.81 0.1M
2025-02-10 70.35 70.35 69.91 70.16 0.1M
2025-02-07 70.68 70.73 69.77 69.88 0.1M
2025-02-06 71.29 71.29 70.23 70.72 0.1M
2025-02-05 70.44 70.85 70.05 70.85 0.1M
2025-02-04 69.59 70.20 69.45 70.19 0.1M
2025-02-03 68.68 69.93 68.61 69.52 0.1M
2025-01-31 71.09 71.27 70.08 70.31 0.2M
2025-01-30 70.42 71.25 70.42 70.85 0.1M
2025-01-29 70.39 70.65 69.77 70.19 0.1M
2025-01-28 70.23 70.65 70.05 70.43 0.1M
2025-01-27 70.48 70.95 69.82 70.30 0.2M
2025-01-24 71.17 71.34 70.82 71.03 0.0M
2025-01-23 70.70 71.19 70.38 71.19 0.1M
2025-01-22 71.29 71.29 70.83 70.96 0.1M
2025-01-21 70.60 71.27 70.42 71.27 0.1M
2025-01-17 70.35 70.35 69.89 69.97 0.0M
2025-01-16 69.37 69.86 69.14 69.79 0.1M
2025-01-15 69.67 69.87 69.12 69.42 0.1M
2025-01-14 68.03 68.34 67.58 68.30 0.1M
2025-01-13 66.85 67.51 66.57 67.43 0.2M
2025-01-10 67.47 67.47 66.79 67.18 0.2M
2025-01-08 68.01 68.37 67.54 68.34 0.1M
2025-01-07 69.29 69.45 68.08 68.46 0.1M
2025-01-06 69.21 69.67 68.82 68.93 0.1M
2025-01-03 68.22 68.89 67.84 68.85 0.1M
2025-01-02 68.72 68.84 67.51 67.84 0.1M