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
2022-12-30 52.74 53.22 52.69 53.14 0.2M
2022-12-29 52.72 53.45 52.72 53.30 0.1M
2022-12-28 52.91 53.32 52.12 52.12 0.2M
2022-12-27 52.99 53.36 52.81 53.04 0.2M
2022-12-23 53.00 53.25 52.61 53.25 0.1M
2022-12-22 53.30 53.30 52.09 52.97 0.1M
2022-12-21 53.04 53.75 53.04 53.64 0.2M
2022-12-20 52.21 52.96 52.10 52.74 0.1M
2022-12-19 53.45 53.45 52.26 52.52 0.1M
2022-12-16 53.37 53.45 52.71 53.21 0.3M
2022-12-15 54.23 54.32 53.58 53.66 0.1M
2022-12-14 55.23 55.72 54.60 55.05 0.1M
2022-12-13 56.78 56.78 54.88 55.23 0.1M
2022-12-12 54.41 55.09 54.19 55.01 0.1M
2022-12-09 54.61 54.93 54.35 54.38 0.1M
2022-12-08 54.67 55.36 54.54 54.92 0.6M
2022-12-07 54.45 55.01 54.41 54.50 0.3M
2022-12-06 55.62 55.62 54.36 54.70 0.1M
2022-12-05 56.44 56.44 55.23 55.39 0.2M
2022-12-02 56.41 57.14 56.32 56.93 0.1M
2022-12-01 56.92 57.28 56.63 56.76 0.1M
2022-11-30 55.29 56.77 54.82 56.77 0.1M
2022-11-29 55.28 55.59 55.16 55.33 0.1M
2022-11-28 55.66 55.88 54.92 55.13 0.1M
2022-11-25 55.91 56.37 55.91 56.24 0.0M
2022-11-23 55.97 56.20 55.55 55.97 0.3M
2022-11-22 55.30 55.86 55.30 55.82 0.2M
2022-11-21 55.00 55.19 54.82 55.09 0.0M
2022-11-18 55.64 55.64 54.85 55.31 0.0M
2022-11-17 54.95 55.08 54.37 55.00 0.2M
2022-11-16 55.75 55.84 55.40 55.53 0.1M
2022-11-15 56.44 56.98 56.05 56.52 0.1M
2022-11-14 56.24 56.54 55.58 55.65 0.0M
2022-11-11 55.75 56.67 55.75 56.25 0.1M
2022-11-10 54.96 55.76 54.61 55.74 0.0M
2022-11-09 53.57 53.57 52.45 52.54 0.0M
2022-11-08 53.97 54.33 53.11 53.79 0.0M
2022-11-07 53.49 53.81 53.14 53.67 0.2M
2022-11-04 53.52 53.63 52.44 53.27 0.1M
2022-11-03 52.49 53.08 51.96 52.68 0.1M
2022-11-02 54.38 54.97 52.98 53.00 0.1M
2022-11-01 55.30 55.30 54.42 54.58 0.1M
2022-10-31 54.17 54.80 54.17 54.56 0.1M
2022-10-28 53.56 54.54 53.44 54.53 0.1M
2022-10-27 53.99 54.21 53.36 53.53 0.1M
2022-10-26 53.36 54.35 53.36 53.53 0.1M
2022-10-25 52.20 53.44 52.20 53.42 0.8M
2022-10-24 51.86 52.08 51.28 52.03 0.1M
2022-10-21 50.92 51.74 50.42 51.67 0.0M
2022-10-20 51.38 51.90 50.56 50.72 0.1M
2022-10-19 51.76 51.97 50.94 51.30 0.3M
2022-10-18 52.56 53.10 51.90 52.30 0.0M
2022-10-17 51.08 51.73 51.08 51.63 0.0M
2022-10-14 51.77 52.18 50.13 50.18 0.1M
2022-10-13 49.01 51.69 49.00 51.40 0.1M
2022-10-12 50.52 50.72 50.11 50.42 0.0M
2022-10-11 50.33 51.35 50.01 50.57 0.1M
2022-10-10 51.07 51.09 50.31 50.67 0.1M
2022-10-07 52.01 52.01 50.88 51.04 0.2M
2022-10-06 52.72 53.20 52.21 52.42 0.1M
2022-10-05 52.44 53.02 51.96 52.83 0.0M
2022-10-04 52.11 53.08 52.11 53.08 0.0M
2022-10-03 50.58 51.32 49.75 51.01 0.1M
2022-09-30 49.84 50.89 49.66 49.75 0.1M
2022-09-29 50.78 50.78 49.50 49.98 0.1M
2022-09-28 49.87 51.33 49.87 51.17 0.1M
2022-09-27 50.01 50.52 49.29 49.65 0.1M
2022-09-26 50.26 50.82 49.47 49.59 0.0M
2022-09-23 51.12 51.12 50.14 50.70 0.1M
2022-09-22 52.93 52.93 51.71 51.94 0.0M
2022-09-21 54.15 54.75 53.17 53.17 0.0M
2022-09-20 54.05 54.11 53.64 53.94 0.1M
2022-09-19 53.87 54.87 53.87 54.77 0.0M
2022-09-16 54.06 54.43 53.85 54.24 0.0M
2022-09-15 55.84 55.93 55.00 55.22 0.0M
2022-09-14 55.36 55.67 54.94 55.52 0.0M
2022-09-13 56.37 56.48 55.33 55.44 0.0M
2022-09-12 57.58 57.76 57.24 57.67 0.1M
2022-09-09 56.57 57.13 56.47 57.06 0.0M
2022-09-08 54.84 55.99 54.84 55.92 0.0M
2022-09-07 54.27 55.41 54.11 55.36 0.1M
2022-09-06 55.01 55.01 54.02 54.14 0.1M
2022-09-02 55.23 55.71 54.51 54.62 0.0M
2022-09-01 55.11 55.11 54.15 54.90 0.0M
2022-08-31 55.72 56.08 55.37 55.44 0.1M
2022-08-30 56.94 56.94 55.51 55.70 0.0M
2022-08-29 56.38 57.00 56.38 56.51 0.0M
2022-08-26 58.97 58.97 56.89 56.96 0.0M
2022-08-25 58.12 58.78 58.12 58.75 0.0M
2022-08-24 57.68 58.03 57.68 57.84 0.0M
2022-08-23 57.42 57.86 57.31 57.40 0.0M
2022-08-22 57.84 57.85 57.30 57.42 0.0M
2022-08-19 59.30 59.30 58.45 58.67 0.0M
2022-08-18 59.56 59.92 59.39 59.87 0.0M
2022-08-17 59.75 59.97 59.19 59.51 0.1M
2022-08-16 59.95 60.79 59.88 60.48 0.0M
2022-08-15 59.81 60.33 59.70 60.26 0.0M
2022-08-12 59.39 60.19 59.37 60.12 0.1M
2022-08-11 59.43 60.08 59.03 59.12 0.1M
2022-08-10 58.43 58.98 58.35 58.90 0.1M
2022-08-09 58.12 58.12 57.15 57.34 0.2M
2022-08-08 58.12 58.69 57.95 58.07 0.0M
2022-08-05 56.62 57.62 56.62 57.62 0.2M
2022-08-04 57.54 57.54 57.08 57.25 0.1M
2022-08-03 56.91 57.49 56.80 57.37 0.1M
2022-08-02 56.44 57.22 56.44 56.64 0.1M
2022-08-01 56.60 57.09 56.11 56.88 0.1M
2022-07-29 56.61 57.05 56.12 56.95 0.1M
2022-07-28 56.09 56.44 55.13 56.34 0.1M
2022-07-27 54.77 55.75 54.64 55.61 0.0M
2022-07-26 54.69 54.69 54.24 54.40 0.0M
2022-07-25 54.95 54.97 54.55 54.81 0.0M
2022-07-22 55.28 55.52 54.31 54.61 0.0M
2022-07-21 54.65 55.40 54.53 55.34 0.1M
2022-07-20 54.33 55.11 54.21 55.03 0.1M
2022-07-19 53.33 54.25 53.33 54.23 0.2M
2022-07-18 53.20 53.38 52.34 52.48 0.1M
2022-07-15 52.08 52.54 51.84 52.50 0.2M
2022-07-14 51.20 51.65 50.94 51.49 0.1M
2022-07-13 51.27 52.35 51.27 52.13 0.1M
2022-07-12 52.34 52.75 52.21 52.25 0.1M
2022-07-11 52.68 52.69 52.26 52.37 0.1M
2022-07-08 53.04 53.66 52.91 53.24 0.0M
2022-07-07 52.72 53.47 52.72 53.35 0.1M
2022-07-06 52.61 52.67 51.71 52.13 0.1M
2022-07-05 51.28 52.54 50.82 52.54 0.0M
2022-07-01 51.58 52.34 51.37 52.23 0.1M
2022-06-30 51.23 52.05 50.90 51.62 0.1M
2022-06-29 52.26 52.26 51.68 52.08 0.1M
2022-06-28 53.94 54.12 52.54 52.61 0.0M
2022-06-27 53.24 53.77 53.08 53.47 0.1M
2022-06-24 52.37 53.44 52.37 53.37 0.0M
2022-06-23 51.44 51.86 50.93 51.77 0.1M
2022-06-22 50.77 51.69 50.77 51.28 0.1M
2022-06-21 51.53 51.87 51.35 51.39 0.2M
2022-06-17 50.32 51.08 50.03 50.63 0.4M
2022-06-16 51.16 51.16 49.84 50.12 0.2M
2022-06-15 52.60 53.22 52.37 52.65 0.1M
2022-06-14 52.42 52.48 51.49 51.89 0.1M
2022-06-13 53.20 53.23 51.84 52.08 0.1M
2022-06-10 55.28 55.57 54.59 54.70 0.0M
2022-06-09 56.88 57.27 56.27 56.28 0.0M
2022-06-08 58.41 58.48 57.60 57.69 0.0M
2022-06-07 57.58 58.71 57.50 58.71 0.0M
2022-06-06 58.40 58.40 57.68 57.92 0.1M
2022-06-03 57.51 57.88 57.30 57.63 0.1M
2022-06-02 57.43 58.16 57.43 58.16 0.1M
2022-06-01 57.53 57.53 55.99 56.75 0.1M
2022-05-31 57.55 57.58 56.89 57.08 0.1M
2022-05-27 57.00 57.85 56.90 57.80 0.0M
2022-05-26 55.39 56.55 55.39 56.39 0.0M
2022-05-25 53.89 55.41 53.89 55.19 0.1M
2022-05-24 54.40 54.40 53.37 54.09 0.1M
2022-05-23 54.99 55.13 54.29 54.91 0.1M
2022-05-20 54.79 54.79 52.98 54.31 0.1M
2022-05-19 53.96 55.13 53.89 54.48 0.3M
2022-05-18 55.66 55.72 54.06 54.32 0.1M
2022-05-17 55.67 56.41 55.36 56.35 0.1M
2022-05-16 54.84 55.25 54.63 54.76 0.1M
2022-05-13 54.10 55.44 54.10 55.06 0.1M
2022-05-12 52.41 53.71 52.39 53.34 0.1M
2022-05-11 53.68 54.73 52.74 52.76 0.0M
2022-05-10 54.78 55.29 52.86 53.95 0.1M
2022-05-09 55.52 55.56 53.81 54.05 0.1M
2022-05-06 56.92 56.97 55.85 56.47 0.5M
2022-05-05 58.95 58.95 56.77 57.38 0.1M
2022-05-04 58.05 59.64 57.48 59.55 0.0M
2022-05-03 57.83 58.35 57.41 58.08 0.1M
2022-05-02 57.12 57.61 56.15 57.40 0.1M
2022-04-29 58.80 58.94 56.95 56.95 0.0M
2022-04-28 58.25 58.80 56.93 58.53 0.0M
2022-04-27 57.52 58.11 57.20 57.54 0.2M
2022-04-26 58.77 58.77 57.53 57.53 0.1M
2022-04-25 58.42 59.39 57.86 59.31 0.1M
2022-04-22 60.58 60.58 59.00 59.03 0.1M
2022-04-21 62.36 62.69 60.39 60.61 0.0M
2022-04-20 62.12 62.32 61.81 61.99 0.0M
2022-04-19 60.33 61.78 60.33 61.65 0.1M
2022-04-18 60.54 60.69 60.14 60.44 0.1M
2022-04-14 61.36 61.50 60.69 60.75 0.0M
2022-04-13 60.12 61.28 60.06 61.28 0.0M
2022-04-12 61.36 61.36 60.00 60.19 0.0M
2022-04-11 60.09 60.77 60.09 60.09 0.0M
2022-04-08 60.70 61.17 60.37 60.54 0.0M
2022-04-07 60.60 61.00 60.05 60.75 0.0M
2022-04-06 61.32 61.32 60.56 60.81 0.1M
2022-04-05 63.06 63.06 61.51 61.58 0.0M
2022-04-04 62.71 62.96 62.67 62.96 0.1M
2022-04-01 62.90 62.90 62.22 62.75 0.1M
2022-03-31 62.81 63.31 62.33 62.38 0.1M
2022-03-30 64.09 64.09 62.74 63.10 0.1M
2022-03-29 62.88 64.18 62.88 64.06 0.0M
2022-03-28 62.21 62.61 61.79 62.60 0.0M
2022-03-25 62.61 62.61 61.99 62.54 0.0M
2022-03-24 62.31 62.33 61.61 62.33 0.0M
2022-03-23 62.82 62.89 61.76 61.84 0.0M
2022-03-22 62.83 62.96 62.54 62.75 0.0M
2022-03-21 62.40 62.67 61.79 62.15 0.0M
2022-03-18 61.65 62.49 61.65 62.44 0.0M
2022-03-17 60.76 61.87 60.76 61.78 0.0M
2022-03-16 59.64 60.85 59.25 60.80 0.0M
2022-03-15 58.43 59.10 58.24 59.10 0.0M
2022-03-14 59.39 59.39 57.89 58.21 0.1M
2022-03-11 60.21 60.50 59.14 59.14 0.1M
2022-03-10 59.12 60.10 59.10 60.07 0.1M
2022-03-09 59.30 60.36 59.30 60.07 0.2M
2022-03-08 58.60 59.55 58.03 58.43 0.1M
2022-03-07 60.00 60.20 58.11 58.22 0.1M
2022-03-04 60.76 60.76 59.56 60.11 0.0M
2022-03-03 62.06 62.06 60.73 61.04 0.0M
2022-03-02 60.85 61.96 60.85 61.67 0.0M
2022-03-01 61.53 61.53 60.10 60.34 0.1M
2022-02-28 60.88 61.73 60.72 61.48 0.1M
2022-02-25 59.82 61.31 59.82 61.23 0.0M
2022-02-24 57.30 59.86 57.01 59.74 0.1M
2022-02-23 60.34 60.34 58.53 58.55 0.0M
2022-02-22 60.10 60.61 59.32 59.65 0.0M
2022-02-18 60.78 61.37 60.34 60.52 0.0M
2022-02-17 61.54 61.73 60.89 61.03 0.0M
2022-02-16 62.12 62.59 61.97 62.46 0.0M
2022-02-15 61.55 62.33 61.55 62.32 0.0M
2022-02-14 61.18 61.65 60.46 60.78 0.1M
2022-02-11 61.69 62.35 60.73 60.94 0.1M
2022-02-10 61.88 63.32 61.50 61.86 0.1M
2022-02-09 62.38 62.74 62.37 62.73 0.0M
2022-02-08 60.38 61.52 60.38 61.49 0.0M
2022-02-07 60.61 61.04 60.29 60.56 0.0M
2022-02-04 60.10 60.71 59.54 60.39 0.1M
2022-02-03 60.50 60.87 59.97 60.06 0.1M
2022-02-02 61.40 61.53 60.64 61.19 0.1M
2022-02-01 61.05 61.51 60.41 61.46 0.4M
2022-01-31 59.00 60.75 58.92 60.75 0.1M
2022-01-28 58.10 59.02 57.17 58.99 0.2M
2022-01-27 59.34 59.98 57.67 57.98 0.1M
2022-01-26 60.26 60.98 58.34 59.02 0.1M
2022-01-25 59.44 60.29 58.70 59.63 0.1M
2022-01-24 58.73 60.55 57.45 60.55 0.2M
2022-01-21 60.10 60.98 59.40 59.40 0.1M
2022-01-20 62.16 62.80 60.51 60.58 0.1M
2022-01-19 62.61 62.68 61.54 61.62 0.1M
2022-01-18 63.50 63.53 62.39 62.50 0.1M
2022-01-14 63.45 64.09 63.12 64.09 0.0M
2022-01-13 65.15 65.41 64.15 64.15 0.0M
2022-01-12 65.51 65.51 64.47 64.75 0.1M
2022-01-11 64.18 65.05 63.81 64.99 0.0M
2022-01-10 64.02 64.25 63.10 64.25 0.1M
2022-01-07 64.98 65.22 64.43 64.55 0.0M
2022-01-06 64.78 65.46 64.47 65.12 0.0M
2022-01-05 66.78 66.80 64.74 64.74 0.0M
2022-01-04 67.30 67.30 66.49 66.78 0.1M
2022-01-03 66.73 67.07 66.18 66.71 0.0M