New Zealand Markets closed

iShares Russell 2000 Small-Cap Idx Inv P (BDBPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.33-0.31 (-1.37%)
At close: 08:00PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024------
15 Apr 202422.3322.3322.3322.3322.33-
12 Apr 202422.6422.6422.6422.6422.64-
11 Apr 202423.0823.0823.0823.0823.08-
10 Apr 202422.9222.9222.9222.9222.92-
09 Apr 202423.5123.5123.5123.5123.51-
08 Apr 202423.4323.4323.4323.4323.43-
05 Apr 202423.3223.3223.3223.3223.32-
04 Apr 202423.2123.2123.2123.2123.21-
03 Apr 202423.4623.4623.4623.4623.46-
02 Apr 202423.3323.3323.3323.3323.33-
01 Apr 202423.7623.7623.7623.7623.76-
28 Mar 202424.0124.0124.0124.0124.01-
27 Mar 202423.8923.8923.8923.8923.89-
26 Mar 202423.3823.3823.3823.3823.38-
25 Mar 202423.4223.4223.4223.4223.42-
22 Mar 202423.4023.4023.4023.4023.40-
21 Mar 202423.7023.7023.7023.7023.70-
20 Mar 202423.4323.4323.4323.4323.43-
19 Mar 202422.9922.9922.9922.9922.99-
18 Mar 202422.8722.8722.8722.8722.87-
15 Mar 202423.0323.0323.0323.0323.03-
14 Mar 202422.9422.9422.9422.9422.94-
13 Mar 202423.3923.3923.3923.3923.39-
12 Mar 202423.3123.3123.3123.3123.31-
11 Mar 202423.3223.3223.3223.3223.32-
08 Mar 202423.5123.5123.5123.5123.51-
07 Mar 202423.5323.5323.5323.5323.53-
06 Mar 202423.3423.3423.3423.3423.34-
05 Mar 202423.1723.1723.1723.1723.17-
04 Mar 202423.4023.4023.4023.4023.40-
01 Mar 202423.4323.4323.4323.4323.43-
29 Feb 202423.1823.1823.1823.1823.18-
28 Feb 202423.0123.0123.0123.0123.01-
27 Feb 202423.1923.1923.1923.1923.19-
26 Feb 202422.8822.8822.8822.8822.88-
23 Feb 202422.7522.7522.7522.7522.75-
22 Feb 202422.7122.7122.7122.7122.71-
21 Feb 202422.5022.5022.5022.5022.50-
20 Feb 202422.6022.6022.6022.6022.60-
16 Feb 202422.9222.9222.9222.9222.92-
15 Feb 202423.2523.2523.2523.2523.25-
14 Feb 202422.6922.6922.6922.6922.69-
13 Feb 202422.1422.1422.1422.1422.14-
12 Feb 202423.0623.0623.0623.0623.06-
09 Feb 202422.6622.6622.6622.6622.66-
08 Feb 202422.3222.3222.3222.3222.32-
07 Feb 202421.9921.9921.9921.9921.99-
06 Feb 202422.0322.0322.0322.0322.03-
05 Feb 202421.8421.8421.8421.8421.84-
02 Feb 202422.1322.1322.1322.1322.13-
01 Feb 202422.2622.2622.2622.2622.26-
31 Jan 202421.9521.9521.9521.9521.95-
30 Jan 202422.5022.5022.5022.5022.50-
29 Jan 202422.6722.6722.6722.6722.67-
26 Jan 202422.3022.3022.3022.3022.30-
25 Jan 202422.2722.2722.2722.2722.27-
24 Jan 202422.1222.1222.1222.1222.12-
23 Jan 202422.2822.2822.2822.2822.28-
22 Jan 202422.3622.3622.3622.3622.36-
19 Jan 202421.9221.9221.9221.9221.92-
18 Jan 202421.6921.6921.6921.6921.69-
17 Jan 202421.5721.5721.5721.5721.57-
16 Jan 202421.7321.7321.7321.7321.73-
12 Jan 202421.9921.9921.9921.9921.99-
11 Jan 202422.0422.0422.0422.0422.04-
10 Jan 202422.2122.2122.2122.2122.21-
09 Jan 202422.1822.1822.1822.1822.18-
08 Jan 202422.4222.4222.4222.4222.42-
05 Jan 202421.9921.9921.9921.9921.99-
04 Jan 202422.0722.0722.0722.0722.07-
03 Jan 202422.0822.0822.0822.0822.08-
02 Jan 202422.6922.6922.6922.6922.69-
29 Dec 202322.8522.8522.8522.8522.85-
28 Dec 202323.2023.2023.2023.2023.20-
27 Dec 202323.2723.2723.2723.2723.27-
26 Dec 202323.2023.2023.2023.2023.20-
22 Dec 202322.9122.9122.9122.9122.91-
21 Dec 202322.7222.7222.7222.7222.72-
20 Dec 202322.3422.3422.3422.3422.34-
19 Dec 202322.7722.7722.7722.7722.77-
18 Dec 202322.3322.3322.3322.3322.33-
15 Dec 202322.3622.3622.3622.3622.36-
14 Dec 202322.5422.5422.5422.5422.54-
13 Dec 202322.5322.5322.5322.5322.53-
12 Dec 202321.7621.7621.7621.7621.76-
11 Dec 202321.7921.7921.7921.7921.79-
08 Dec 202321.7621.7621.7621.7621.76-
07 Dec 202321.6121.6121.6121.6121.61-
06 Dec 202321.4221.4221.4221.4221.42-
05 Dec 202321.4721.4721.4721.4721.47-
04 Dec 202321.7721.7721.7721.7721.77-
01 Dec 202321.5421.5421.5421.5421.54-
30 Nov 202320.9220.9220.9220.9220.92-
29 Nov 202320.8520.8520.8520.8520.85-
28 Nov 202320.7220.7220.7220.7220.72-
27 Nov 202320.8220.8220.8220.8220.82-
24 Nov 202320.8920.8920.8920.8920.89-
22 Nov 202320.7520.7520.7520.7520.75-
21 Nov 202320.6120.6120.6120.6120.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...