iShares Russell 2500 ETF (SMMD)
BATS: SMMD · Real-Time Price · USD
70.96
-0.89 (-1.24%)
Aug 14, 2025, 10:47 AM - Market open
SMMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 70.83 | 71.86 | 70.55 | 71.85 | 71.85 | 1.94% | 96,386 |
| Aug 12, 2025 | 69.10 | 70.54 | 69.10 | 70.48 | 70.48 | 2.49% | 349,908 |
| Aug 11, 2025 | 69.30 | 69.30 | 68.71 | 68.77 | 68.77 | -0.12% | 61,817 |
| Aug 8, 2025 | 69.19 | 69.28 | 68.83 | 68.85 | 68.85 | -0.01% | 58,002 |
| Aug 7, 2025 | 69.63 | 69.63 | 68.54 | 68.86 | 68.86 | -0.30% | 58,405 |
| Aug 6, 2025 | 69.30 | 69.30 | 68.82 | 69.07 | 69.07 | -0.13% | 54,792 |
| Aug 5, 2025 | 69.25 | 69.32 | 68.49 | 69.16 | 69.16 | 0.17% | 49,836 |
| Aug 4, 2025 | 68.24 | 69.04 | 68.24 | 69.04 | 69.04 | 1.66% | 57,926 |
| Aug 1, 2025 | 68.14 | 68.15 | 66.96 | 67.91 | 67.91 | -1.59% | 76,380 |
| Jul 31, 2025 | 69.63 | 69.91 | 68.98 | 69.01 | 69.01 | -1.10% | 100,822 |
| Jul 30, 2025 | 70.30 | 70.59 | 69.34 | 69.78 | 69.78 | -0.27% | 92,824 |
| Jul 29, 2025 | 70.58 | 70.65 | 69.89 | 69.97 | 69.97 | -0.54% | 51,075 |
| Jul 28, 2025 | 70.47 | 70.53 | 70.23 | 70.35 | 70.35 | -0.31% | 44,864 |
| Jul 25, 2025 | 70.45 | 70.61 | 69.91 | 70.57 | 70.57 | 0.70% | 60,060 |
| Jul 24, 2025 | 70.68 | 70.71 | 70.08 | 70.08 | 70.08 | -1.10% | 228,423 |
| Jul 23, 2025 | 70.53 | 70.94 | 70.37 | 70.86 | 70.86 | 1.03% | 149,234 |
| Jul 22, 2025 | 69.07 | 70.27 | 69.07 | 70.14 | 70.14 | 1.10% | 76,690 |
| Jul 21, 2025 | 70.06 | 70.14 | 69.33 | 69.38 | 69.38 | -0.57% | 103,987 |
| Jul 18, 2025 | 70.39 | 70.39 | 69.55 | 69.78 | 69.78 | -0.21% | 88,047 |
| Jul 17, 2025 | 69.06 | 70.02 | 69.06 | 69.93 | 69.93 | 1.26% | 91,799 |
| Jul 16, 2025 | 68.81 | 69.12 | 68.20 | 69.06 | 69.06 | 0.74% | 62,243 |
| Jul 15, 2025 | 70.09 | 70.09 | 68.53 | 68.55 | 68.55 | -1.59% | 65,725 |
| Jul 14, 2025 | 69.18 | 69.74 | 69.18 | 69.66 | 69.66 | 0.29% | 57,392 |
| Jul 11, 2025 | 69.79 | 69.79 | 69.39 | 69.46 | 69.46 | -1.05% | 54,242 |
| Jul 10, 2025 | 69.74 | 70.47 | 69.70 | 70.20 | 70.20 | 0.57% | 46,160 |
| Jul 9, 2025 | 69.66 | 69.81 | 69.20 | 69.80 | 69.80 | 0.72% | 105,367 |
| Jul 8, 2025 | 69.22 | 69.63 | 69.09 | 69.30 | 69.30 | 0.54% | 60,166 |
| Jul 7, 2025 | 69.32 | 69.64 | 68.56 | 68.93 | 68.93 | -1.02% | 91,556 |
| Jul 3, 2025 | 69.40 | 69.78 | 69.40 | 69.64 | 69.64 | 0.65% | 75,319 |
| Jul 2, 2025 | 68.46 | 69.19 | 68.35 | 69.19 | 69.19 | 1.17% | 64,815 |
| Jul 1, 2025 | 67.40 | 68.98 | 67.40 | 68.39 | 68.39 | 0.90% | 83,374 |
| Jun 30, 2025 | 68.06 | 68.06 | 67.56 | 67.78 | 67.78 | 0.30% | 75,454 |
| Jun 27, 2025 | 67.72 | 68.08 | 67.21 | 67.58 | 67.58 | 0.07% | 234,978 |
| Jun 26, 2025 | 66.92 | 67.53 | 66.90 | 67.53 | 67.53 | 1.44% | 75,254 |
| Jun 25, 2025 | 67.29 | 67.29 | 66.57 | 66.57 | 66.57 | -0.95% | 49,809 |
| Jun 24, 2025 | 67.11 | 67.38 | 66.74 | 67.21 | 67.21 | 1.10% | 98,310 |
| Jun 23, 2025 | 65.59 | 66.48 | 65.34 | 66.48 | 66.48 | 0.94% | 53,742 |
| Jun 20, 2025 | 66.55 | 66.65 | 65.59 | 65.86 | 65.86 | -0.05% | 60,951 |
| Jun 18, 2025 | 65.64 | 66.23 | 65.35 | 65.89 | 65.89 | 0.64% | 54,903 |
| Jun 17, 2025 | 65.57 | 66.07 | 65.47 | 65.47 | 65.47 | -1.03% | 81,457 |
| Jun 16, 2025 | 66.04 | 66.45 | 65.79 | 66.15 | 66.15 | 0.88% | 135,427 |
| Jun 13, 2025 | 65.81 | 66.31 | 65.35 | 65.57 | 65.36 | -1.71% | 99,724 |
| Jun 12, 2025 | 66.45 | 66.74 | 66.25 | 66.71 | 66.49 | -0.09% | 152,253 |
| Jun 11, 2025 | 67.22 | 67.41 | 66.70 | 66.77 | 66.55 | -0.39% | 199,942 |
| Jun 10, 2025 | 67.00 | 67.35 | 66.80 | 67.03 | 66.81 | 0.42% | 86,496 |
| Jun 9, 2025 | 67.05 | 67.12 | 66.56 | 66.75 | 66.53 | 0.18% | 193,198 |
| Jun 6, 2025 | 66.69 | 66.69 | 66.28 | 66.63 | 66.41 | 1.32% | 71,161 |
| Jun 5, 2025 | 65.84 | 66.17 | 65.45 | 65.76 | 65.54 | -0.09% | 152,724 |
| Jun 4, 2025 | 65.90 | 66.08 | 65.71 | 65.82 | 65.60 | -0.14% | 81,126 |
| Jun 3, 2025 | 65.20 | 66.01 | 64.92 | 65.91 | 65.69 | 1.34% | 60,973 |