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
2023-12-29 62.28 62.28 61.52 61.57 0.1M
2023-12-28 62.26 62.49 62.06 62.29 0.1M
2023-12-27 62.36 62.49 62.06 62.34 0.1M
2023-12-26 61.67 62.36 61.67 62.15 0.1M
2023-12-22 61.58 61.87 61.27 61.62 0.1M
2023-12-21 61.02 61.25 60.66 61.20 0.1M
2023-12-20 61.35 61.81 60.19 60.19 0.1M
2023-12-19 61.16 61.67 61.16 61.65 0.1M
2023-12-18 61.00 61.00 60.52 60.72 0.1M
2023-12-15 61.20 61.49 60.35 60.65 0.0M
2023-12-14 60.41 61.26 60.41 61.12 0.1M
2023-12-13 57.83 59.62 57.58 59.61 0.1M
2023-12-12 57.91 58.05 57.69 57.91 0.1M
2023-12-11 57.59 57.96 57.59 57.95 0.2M
2023-12-08 57.41 57.91 57.28 57.70 0.1M
2023-12-07 57.20 57.40 56.88 57.39 0.1M
2023-12-06 57.55 58.02 56.98 57.01 0.1M
2023-12-05 57.70 57.70 57.02 57.07 0.1M
2023-12-04 57.24 57.84 57.24 57.83 0.1M
2023-12-01 55.86 57.38 55.65 57.37 0.2M
2023-11-30 55.70 55.95 55.58 55.84 0.1M
2023-11-29 55.53 56.12 55.42 55.57 0.1M
2023-11-28 55.50 55.54 54.90 55.21 0.1M
2023-11-27 55.38 55.48 54.92 55.41 0.2M
2023-11-24 55.42 55.54 55.27 55.51 0.0M
2023-11-22 55.22 55.40 54.98 55.20 0.0M
2023-11-21 55.13 55.22 54.84 54.88 0.1M
2023-11-20 55.18 55.43 54.98 55.35 0.0M
2023-11-17 54.96 55.17 54.80 55.11 0.1M
2023-11-16 54.93 55.18 54.35 54.49 0.0M
2023-11-15 55.08 55.86 55.08 55.22 0.0M
2023-11-14 53.92 55.02 53.92 54.99 0.3M
2023-11-13 52.29 52.69 52.23 52.58 0.1M
2023-11-10 51.91 52.65 51.91 52.63 0.1M
2023-11-09 52.99 53.02 51.91 52.04 0.1M
2023-11-08 53.14 53.16 52.57 52.75 0.1M
2023-11-07 53.18 53.34 52.71 53.14 0.1M
2023-11-06 53.84 53.84 52.95 53.16 0.1M
2023-11-03 53.31 54.06 53.31 53.83 0.1M
2023-11-02 51.90 52.60 51.90 52.60 0.3M
2023-11-01 51.29 51.42 50.84 51.42 0.1M
2023-10-31 50.82 51.29 50.56 51.22 0.3M
2023-10-30 50.82 50.90 50.30 50.79 0.1M
2023-10-27 51.36 51.36 50.29 50.46 0.1M
2023-10-26 50.85 51.42 50.75 51.05 0.1M
2023-10-25 51.55 51.55 50.83 50.88 0.1M
2023-10-24 51.61 52.12 51.49 51.79 0.1M
2023-10-23 51.55 52.03 51.34 51.39 0.1M
2023-10-20 52.45 52.45 51.80 51.84 0.1M
2023-10-19 53.02 53.37 52.36 52.49 0.1M
2023-10-18 54.18 54.18 53.20 53.27 0.1M
2023-10-17 53.53 54.84 53.53 54.45 0.0M
2023-10-16 53.46 53.95 53.46 53.84 0.1M
2023-10-13 53.52 53.77 52.78 52.93 0.0M
2023-10-12 54.50 54.50 53.09 53.38 0.0M
2023-10-11 54.57 54.62 54.15 54.44 0.0M
2023-10-10 54.16 54.75 54.14 54.41 0.0M
2023-10-09 53.16 53.98 53.12 53.84 0.0M
2023-10-06 52.82 53.78 52.61 53.47 0.1M
2023-10-05 53.07 53.15 52.63 53.04 0.1M
2023-10-04 52.99 53.09 52.37 53.09 0.0M
2023-10-03 53.55 53.55 52.58 52.82 0.1M
2023-10-02 54.53 54.53 53.49 53.74 0.1M
2023-09-29 55.03 55.03 54.36 54.51 0.0M
2023-09-28 54.14 54.88 54.11 54.66 0.0M
2023-09-27 53.98 54.37 53.77 54.05 0.0M
2023-09-26 54.25 54.25 53.69 53.72 0.1M
2023-09-25 54.26 54.89 54.26 54.75 0.0M
2023-09-22 54.81 55.01 54.50 54.54 0.0M
2023-09-21 55.43 55.43 54.69 54.69 0.0M
2023-09-20 56.50 56.60 55.68 55.69 0.1M
2023-09-19 56.27 56.27 55.92 56.03 0.3M
2023-09-18 56.15 56.51 56.15 56.25 0.0M
2023-09-15 57.03 57.03 56.31 56.46 0.1M
2023-09-14 56.63 57.07 56.63 57.05 0.0M
2023-09-13 56.85 56.85 56.09 56.24 0.1M
2023-09-12 56.71 57.05 56.68 56.72 0.0M
2023-09-11 56.89 56.93 56.73 56.77 0.0M
2023-09-08 56.69 56.87 56.59 56.70 0.0M
2023-09-07 56.99 56.99 56.64 56.72 0.1M
2023-09-06 57.51 57.54 56.96 57.26 0.0M
2023-09-05 58.38 58.38 57.43 57.46 0.0M
2023-09-01 58.33 58.84 58.33 58.58 0.0M
2023-08-31 58.17 58.37 57.99 58.05 0.0M
2023-08-30 57.63 58.18 57.63 58.06 0.0M
2023-08-29 56.76 57.84 56.76 57.84 0.0M
2023-08-28 56.62 57.24 56.62 56.92 0.0M
2023-08-25 56.33 56.72 55.97 56.51 0.0M
2023-08-24 57.11 57.11 56.29 56.31 0.0M
2023-08-23 56.55 57.02 56.38 56.95 0.0M
2023-08-22 56.78 56.78 56.20 56.33 0.0M
2023-08-21 56.48 56.60 56.12 56.53 0.0M
2023-08-18 55.86 56.65 55.86 56.52 0.0M
2023-08-17 57.22 57.22 56.31 56.31 0.0M
2023-08-16 57.72 57.84 56.98 56.98 0.2M
2023-08-15 57.97 57.97 57.58 57.60 0.1M
2023-08-14 58.33 58.42 57.90 58.42 0.0M
2023-08-11 58.01 58.45 58.01 58.33 0.0M
2023-08-10 58.91 59.15 58.19 58.39 0.0M
2023-08-09 58.76 58.85 58.40 58.52 0.0M
2023-08-08 58.72 58.89 58.23 58.86 0.0M
2023-08-07 59.07 59.39 58.91 59.28 0.0M
2023-08-04 59.35 59.63 58.95 59.04 0.0M
2023-08-03 58.82 59.31 58.76 59.10 0.1M
2023-08-02 59.64 59.64 59.06 59.29 0.0M
2023-08-01 59.85 60.15 59.64 60.08 0.0M
2023-07-31 60.33 60.40 60.05 60.35 0.0M
2023-07-28 59.83 59.92 59.61 59.88 0.0M
2023-07-27 60.42 60.42 59.01 59.17 0.0M
2023-07-26 59.85 60.06 59.65 59.90 0.0M
2023-07-25 59.26 59.75 59.26 59.54 0.0M
2023-07-24 59.63 59.81 59.28 59.51 0.0M
2023-07-21 59.95 59.95 59.40 59.43 0.0M
2023-07-20 59.74 59.92 59.42 59.59 0.0M
2023-07-19 60.06 60.17 59.85 60.09 0.0M
2023-07-18 59.10 59.86 59.10 59.83 0.1M
2023-07-17 58.83 59.38 58.83 59.26 0.0M
2023-07-14 59.48 59.48 58.64 58.77 0.0M
2023-07-13 59.02 59.48 59.02 59.40 0.0M
2023-07-12 59.14 59.18 58.87 58.94 0.4M
2023-07-11 58.00 58.52 57.84 58.42 0.0M
2023-07-10 57.03 57.77 57.03 57.77 0.0M
2023-07-07 56.68 57.46 56.68 57.00 0.0M
2023-07-06 56.54 56.54 55.79 56.36 0.0M
2023-07-05 57.56 57.56 57.11 57.14 0.0M
2023-07-03 57.28 57.76 57.28 57.68 0.1M
2023-06-30 57.82 57.82 57.34 57.47 0.0M
2023-06-29 56.62 57.20 56.62 57.16 0.1M
2023-06-28 56.20 56.55 56.20 56.52 0.0M
2023-06-27 55.52 56.52 55.46 56.45 0.0M
2023-06-26 55.20 55.88 55.20 55.57 0.0M
2023-06-23 55.38 55.71 55.20 55.31 0.0M
2023-06-22 55.90 56.13 55.83 56.03 0.0M
2023-06-21 56.48 56.64 56.04 56.38 0.0M
2023-06-20 56.55 56.61 56.23 56.52 0.0M
2023-06-16 57.22 57.22 56.67 56.82 0.0M
2023-06-15 56.28 57.21 56.28 57.11 0.1M
2023-06-14 57.32 57.52 56.37 56.71 0.1M
2023-06-13 56.92 57.22 56.53 57.14 0.0M
2023-06-12 56.35 56.54 56.00 56.41 0.0M
2023-06-09 56.56 56.56 55.91 56.09 0.0M
2023-06-08 56.37 56.53 56.00 56.43 0.0M
2023-06-07 55.85 56.68 55.76 56.58 0.1M
2023-06-06 54.81 56.16 54.81 55.99 0.0M
2023-06-05 55.50 55.50 54.75 54.91 0.0M
2023-06-02 54.47 55.41 54.42 55.38 0.0M
2023-06-01 53.13 53.86 53.03 53.70 0.0M
2023-05-31 53.85 53.85 52.76 53.20 0.1M
2023-05-30 53.90 53.90 53.54 53.78 0.0M
2023-05-26 53.73 53.87 53.30 53.79 0.0M
2023-05-25 53.38 53.53 52.85 53.21 0.0M
2023-05-24 53.67 53.67 53.28 53.47 0.0M
2023-05-23 54.48 54.87 54.08 54.09 0.0M
2023-05-22 54.05 54.72 54.05 54.50 0.0M
2023-05-19 54.48 54.51 53.90 54.04 0.1M
2023-05-18 54.09 54.46 53.78 54.43 0.0M
2023-05-17 53.46 54.02 53.06 53.97 0.0M
2023-05-16 53.41 53.41 52.99 53.00 0.0M
2023-05-15 53.58 54.01 53.29 53.75 0.0M
2023-05-12 53.59 53.59 52.84 53.22 0.0M
2023-05-11 53.47 53.47 52.92 53.23 0.0M
2023-05-10 53.70 53.72 53.08 53.58 0.1M
2023-05-09 53.31 53.58 53.12 53.40 0.0M
2023-05-08 53.70 53.84 53.32 53.54 0.0M
2023-05-05 53.13 53.73 53.13 53.59 0.0M
2023-05-04 52.30 52.66 52.11 52.41 0.0M
2023-05-03 53.14 54.16 53.12 53.18 0.1M
2023-05-02 53.92 53.95 52.63 53.15 0.0M
2023-05-01 53.90 54.46 53.90 54.15 0.2M
2023-04-28 53.96 54.18 53.71 54.11 0.0M
2023-04-27 52.97 53.61 52.79 53.60 0.0M
2023-04-26 53.16 53.31 52.72 52.85 0.0M
2023-04-25 54.13 54.13 53.30 53.31 0.1M
2023-04-24 54.37 54.69 54.25 54.50 0.1M
2023-04-21 54.55 54.60 54.21 54.56 0.0M
2023-04-20 54.60 54.68 54.27 54.49 0.0M
2023-04-19 54.53 54.88 54.32 54.81 0.0M
2023-04-18 55.35 55.35 54.47 54.71 0.0M
2023-04-17 54.55 54.78 54.28 54.77 0.0M
2023-04-14 54.77 54.87 54.01 54.28 0.0M
2023-04-13 54.41 54.78 54.26 54.67 0.0M
2023-04-12 55.13 55.13 54.01 54.10 0.1M
2023-04-11 54.20 54.73 54.19 54.50 0.0M
2023-04-10 53.44 54.02 53.02 53.99 0.0M
2023-04-06 53.37 53.54 53.10 53.47 0.0M
2023-04-05 53.49 53.65 53.12 53.42 0.0M
2023-04-04 54.73 54.73 53.64 53.89 0.0M
2023-04-03 54.97 55.07 54.21 54.75 0.1M
2023-03-31 53.94 54.85 53.94 54.82 0.0M
2023-03-30 54.04 54.32 53.56 53.79 0.1M
2023-03-29 53.74 53.74 53.30 53.71 0.2M
2023-03-28 53.03 53.31 52.82 53.06 0.2M
2023-03-27 53.06 53.24 52.62 53.02 0.1M
2023-03-24 51.68 52.45 51.38 52.45 0.1M
2023-03-23 52.80 53.17 51.67 52.14 0.0M
2023-03-22 53.77 53.78 52.48 52.48 0.0M
2023-03-21 53.76 54.01 53.64 53.89 0.2M
2023-03-20 52.31 53.28 52.31 52.84 0.1M
2023-03-17 53.00 53.00 52.01 52.19 0.0M
2023-03-16 52.10 53.58 51.97 53.48 0.0M
2023-03-15 52.68 52.81 51.94 52.72 0.1M
2023-03-14 54.11 54.32 53.26 53.72 0.1M
2023-03-13 52.80 53.64 52.35 52.79 0.1M
2023-03-10 55.22 55.22 53.32 53.75 2.0M
2023-03-09 56.92 57.10 55.38 55.40 0.0M
2023-03-08 56.85 57.14 56.57 56.85 0.0M
2023-03-07 57.46 57.59 56.79 56.84 0.0M
2023-03-06 58.19 58.26 57.43 57.59 0.0M
2023-03-03 57.67 58.35 57.43 58.27 0.0M
2023-03-02 56.86 57.55 56.84 57.44 0.0M
2023-03-01 56.99 57.36 56.99 57.20 0.0M
2023-02-28 57.08 57.62 57.01 57.21 0.0M
2023-02-27 57.45 57.66 57.05 57.18 0.1M
2023-02-24 56.78 57.09 56.51 57.04 0.0M
2023-02-23 57.56 57.68 56.80 57.51 0.0M
2023-02-22 57.13 57.57 56.99 57.25 0.1M
2023-02-21 57.90 57.90 57.00 57.07 0.1M
2023-02-17 58.51 58.68 58.18 58.64 0.1M
2023-02-16 58.08 59.32 58.08 58.71 0.4M
2023-02-15 58.61 59.33 58.34 59.30 0.0M
2023-02-14 58.67 59.10 58.12 58.73 0.0M
2023-02-13 58.03 58.75 58.03 58.74 0.0M
2023-02-10 58.06 58.07 57.63 58.07 0.0M
2023-02-09 59.26 59.26 58.05 58.08 0.0M
2023-02-08 59.13 59.43 58.69 58.81 0.0M
2023-02-07 58.64 59.64 58.48 59.59 0.0M
2023-02-06 59.62 59.70 58.88 59.10 0.0M
2023-02-03 59.95 60.46 59.60 59.81 0.0M
2023-02-02 60.11 60.63 59.94 60.44 0.1M
2023-02-01 58.29 59.83 58.22 59.45 0.1M
2023-01-31 57.21 58.48 57.21 58.45 0.1M
2023-01-30 57.70 57.85 57.14 57.17 0.1M
2023-01-27 57.50 58.07 57.39 57.87 0.1M
2023-01-26 57.45 57.80 56.92 57.50 0.1M
2023-01-25 56.50 57.09 56.17 57.06 0.1M
2023-01-24 57.06 57.26 56.75 57.02 0.1M
2023-01-23 56.63 57.35 56.55 57.21 0.1M
2023-01-20 55.68 56.45 55.38 56.39 0.1M
2023-01-19 55.54 55.84 55.13 55.44 0.0M
2023-01-18 57.18 57.44 56.03 56.05 0.0M
2023-01-17 56.98 57.13 56.67 56.82 0.2M
2023-01-13 56.01 56.91 56.01 56.81 0.0M
2023-01-12 55.75 56.62 55.65 56.53 0.0M
2023-01-11 55.47 55.83 55.13 55.79 0.1M
2023-01-10 54.42 55.09 54.13 55.04 0.1M
2023-01-09 54.91 55.10 54.37 54.45 0.1M
2023-01-06 53.52 54.43 53.32 54.26 0.0M
2023-01-05 53.46 53.46 52.83 53.13 0.0M
2023-01-04 53.19 53.94 53.19 53.72 0.1M
2023-01-03 53.71 53.95 52.53 52.83 0.1M