iShares Russell 2000 Small-Cap Idx K (BDBKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 30 Apr 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 29 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 26 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 25 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 24 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 23 Apr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 22 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 19 Apr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 18 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 17 Apr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 16 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 15 Apr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 12 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 11 Apr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 10 Apr 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 09 Apr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 08 Apr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 05 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 04 Apr 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 03 Apr 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 02 Apr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 01 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 28 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 27 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 26 Mar 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 25 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 22 Mar 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 21 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 20 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 19 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 18 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 15 Mar 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 14 Mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 13 Mar 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 12 Mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 11 Mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 08 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 07 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 06 Mar 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 05 Mar 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 04 Mar 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 01 Mar 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 29 Feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 28 Feb 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 27 Feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 26 Feb 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 23 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 22 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 21 Feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 20 Feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 16 Feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 15 Feb 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 14 Feb 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 13 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 12 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 09 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 08 Feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 07 Feb 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 06 Feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 05 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 02 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 01 Feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 31 Jan 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 30 Jan 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 29 Jan 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 26 Jan 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 25 Jan 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 24 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 23 Jan 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 22 Jan 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 19 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 18 Jan 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 17 Jan 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 16 Jan 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 12 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 11 Jan 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 10 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 09 Jan 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 08 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 05 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 04 Jan 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 03 Jan 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 02 Jan 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 29 Dec 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 28 Dec 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 27 Dec 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 26 Dec 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 22 Dec 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 21 Dec 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 20 Dec 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 19 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 18 Dec 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 15 Dec 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 14 Dec 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 14 Dec 2023 | 0.363 Dividend | |||||
| 14 Dec 2023 | 0.316 Capital gain | |||||
| 13 Dec 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 22.04 | - |
| 12 Dec 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.28 | - |
| 11 Dec 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 21.31 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.