Skip to main content
iShares Russell 2500 ETF (SMMD)
BATS: SMMD · Real-Time Price · USD
75.76
-0.12 (-0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

SMMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202575.8076.2375.7075.7675.76-0.16%6,215
Dec 4, 202575.3576.0775.0875.8875.880.70%354,044
Dec 3, 202574.6675.4074.4775.3575.351.21%429,804
Dec 2, 202575.0375.0374.4574.4574.45-0.20%25,748
Dec 1, 202574.3875.2374.3874.6074.60-0.92%425,603
Nov 28, 202574.9275.2974.9275.2975.290.56%5,676
Nov 26, 202574.3175.3374.2674.8774.870.79%292,576
Nov 25, 202573.3274.4072.8574.2874.281.99%273,552
Nov 24, 202571.9672.9371.8272.8372.831.58%312,055
Nov 21, 202570.3072.1670.2471.7071.702.36%466,889
Nov 20, 202572.2072.7969.9470.0570.05-1.73%464,178
Nov 19, 202571.2971.9370.9771.2871.280.01%244,954
Nov 18, 202570.2371.6470.2371.2771.270.35%609,332
Nov 17, 202572.1072.4870.7971.0271.02-1.96%464,845
Nov 14, 202571.3872.8571.3872.4472.44-0.14%238,196
Nov 13, 202573.9174.0772.2572.5472.54-2.34%351,790
Nov 12, 202574.4574.8174.1074.2874.280.16%107,367
Nov 11, 202573.8674.3573.5074.1674.160.07%195,605
Nov 10, 202574.1374.3873.4974.1174.111.06%206,233
Nov 7, 202572.0373.3771.8173.3373.330.89%157,920
Nov 6, 202573.6774.0672.5772.6872.68-1.37%209,158
Nov 5, 202573.0174.0972.9773.6973.691.19%248,361
Nov 4, 202572.7373.4872.7372.8272.82-1.55%150,104
Nov 3, 202574.1174.1173.0273.9773.97-0.31%180,322
Oct 31, 202573.7774.3373.4774.2074.200.75%123,539
Oct 30, 202574.0774.6973.6573.6573.65-1.19%325,045
Oct 29, 202575.2675.4874.0974.5474.54-0.80%166,299
Oct 28, 202575.7375.7374.9975.1475.14-0.69%116,195
Oct 27, 202576.0776.0775.3775.6675.660.46%176,855
Oct 24, 202575.7175.7175.3175.3175.310.80%62,507
Oct 23, 202574.0774.8373.8974.7174.711.44%127,042
Oct 22, 202574.5774.5773.1673.6573.65-1.39%103,960
Oct 21, 202574.5975.0174.1674.6974.69-140,447
Oct 20, 202574.5074.7474.2474.6974.691.49%105,945
Oct 17, 202573.3873.8672.9973.5973.59-0.14%123,537
Oct 16, 202575.2175.3173.3873.6973.69-1.55%261,485
Oct 15, 202575.2475.4374.2374.8574.850.58%165,016
Oct 14, 202572.6674.8872.6674.4274.421.07%140,721
Oct 13, 202573.0573.7472.9473.6373.632.19%407,573
Oct 10, 202574.5074.6171.9772.0572.05-2.96%101,415
Oct 9, 202574.9374.9374.0274.2574.25-0.76%95,498
Oct 8, 202574.5074.9074.2074.8274.820.97%62,637
Oct 7, 202574.8974.9673.7674.1074.10-0.99%103,395
Oct 6, 202575.0975.2074.5374.8474.840.20%91,456
Oct 3, 202574.7475.2274.4874.6974.690.50%118,725
Oct 2, 202574.0374.3473.5774.3274.320.55%71,755
Oct 1, 202573.7173.9973.4973.9173.910.24%58,360
Sep 30, 202573.6073.7472.9573.7373.730.14%113,989
Sep 29, 202574.1374.1373.3673.6373.630.10%182,383
Sep 26, 202572.6973.5772.6973.5673.560.97%33,331