New Zealand markets closed

iShares Russell Mid-Cap Index K (BRMKX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.72+0.14 (+0.96%)
At close: 08:00PM EDT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202414.7214.7214.7214.7214.72-
11 Jul 202414.5814.5814.5814.5814.58-
10 Jul 202414.3514.3514.3514.3514.35-
09 Jul 202414.2314.2314.2314.2314.23-
08 Jul 202414.2814.2814.2814.2814.28-
05 Jul 202414.2414.2414.2414.2414.24-
03 Jul 202414.2714.2714.2714.2714.27-
02 Jul 202414.2514.2514.2514.2514.25-
01 Jul 202414.2014.2014.2014.2014.20-
28 Jun 202414.3214.3214.3214.3214.32-
27 Jun 202414.3014.3014.3014.3014.30-
26 Jun 202414.2614.2614.2614.2614.26-
25 Jun 202414.3314.3314.3314.3314.33-
24 Jun 202414.4214.4214.4214.4214.42-
21 Jun 202414.3514.3514.3514.3514.35-
20 Jun 202414.3314.3314.3314.3314.33-
18 Jun 202414.3514.3514.3514.3514.35-
17 Jun 202414.3014.3014.3014.3014.30-
14 Jun 202414.2114.2114.2114.2114.21-
13 Jun 202414.3414.3414.3414.3414.34-
12 Jun 202414.4214.4214.4214.4214.42-
11 Jun 202414.2814.2814.2814.2814.28-
10 Jun 202414.3214.3214.3214.3214.32-
07 Jun 202414.2514.2514.2514.2514.25-
06 Jun 202414.3214.3214.3214.3214.32-
05 Jun 202414.3814.3814.3814.3814.38-
04 Jun 202414.2414.2414.2414.2414.24-
03 Jun 202414.3214.3214.3214.3214.32-
31 May 202414.4214.4214.4214.4214.42-
30 May 202414.3014.3014.3014.3014.30-
29 May 202414.2314.2314.2314.2314.23-
28 May 202414.4014.4014.4014.4014.40-
24 May 202414.5214.5214.5214.5214.52-
23 May 202414.3814.3814.3814.3814.38-
22 May 202414.5814.5814.5814.5814.58-
21 May 202414.6614.6614.6614.6614.66-
20 May 202414.6814.6814.6814.6814.68-
17 May 202414.6614.6614.6614.6614.66-
16 May 202414.6414.6414.6414.6414.64-
15 May 202414.7214.7214.7214.7214.72-
14 May 202414.5714.5714.5714.5714.57-
13 May 202414.4814.4814.4814.4814.48-
10 May 202414.5114.5114.5114.5114.51-
09 May 202414.5014.5014.5014.5014.50-
08 May 202414.3714.3714.3714.3714.37-
07 May 202414.3914.3914.3914.3914.39-
06 May 202414.3914.3914.3914.3914.39-
03 May 202414.2314.2314.2314.2314.23-
02 May 202414.1214.1214.1214.1214.12-
01 May 202414.0114.0114.0114.0114.01-
30 Apr 202414.0214.0214.0214.0214.02-
29 Apr 202414.2614.2614.2614.2614.26-
26 Apr 202414.1714.1714.1714.1714.17-
25 Apr 202414.1314.1314.1314.1314.13-
24 Apr 202414.1614.1614.1614.1614.16-
23 Apr 202414.1514.1514.1514.1514.15-
22 Apr 202413.9813.9813.9813.9813.98-
19 Apr 202413.8613.8613.8613.8613.86-
18 Apr 202413.8513.8513.8513.8513.85-
17 Apr 202413.8813.8813.8813.8813.88-
16 Apr 202413.9413.9413.9413.9413.94-
15 Apr 202414.0214.0214.0214.0214.02-
12 Apr 202414.2014.2014.2014.2014.20-
11 Apr 202414.4314.4314.4314.4314.43-
10 Apr 202414.4214.4214.4214.4214.42-
10 Apr 20240.044 Dividend
09 Apr 202414.7114.7114.7114.7114.67-
08 Apr 202414.6814.6814.6814.6814.64-
05 Apr 202414.6214.6214.6214.6214.58-
04 Apr 202414.4914.4914.4914.4914.45-
03 Apr 202414.6514.6514.6514.6514.61-
02 Apr 202414.6014.6014.6014.6014.56-
01 Apr 202414.7614.7614.7614.7614.72-
28 Mar 202414.8614.8614.8614.8614.82-
27 Mar 202414.8114.8114.8114.8114.77-
26 Mar 202414.6014.6014.6014.6014.56-
25 Mar 202414.6014.6014.6014.6014.56-
22 Mar 202414.6214.6214.6214.6214.58-
21 Mar 202414.7214.7214.7214.7214.68-
20 Mar 202414.6014.6014.6014.6014.56-
19 Mar 202414.4414.4414.4414.4414.40-
18 Mar 202414.3514.3514.3514.3514.31-
15 Mar 202414.3314.3314.3314.3314.29-
14 Mar 202414.3414.3414.3414.3414.30-
13 Mar 202414.4914.4914.4914.4914.45-
12 Mar 202414.4814.4814.4814.4814.44-
11 Mar 202414.4314.4314.4314.4314.39-
08 Mar 202414.4514.4514.4514.4514.41-
07 Mar 202414.5014.5014.5014.5014.46-
06 Mar 202414.3714.3714.3714.3714.33-
05 Mar 202414.2614.2614.2614.2614.22-
04 Mar 202414.3714.3714.3714.3714.33-
01 Mar 202414.3314.3314.3314.3314.29-
29 Feb 202414.2514.2514.2514.2514.21-
28 Feb 202414.1514.1514.1514.1514.11-
27 Feb 202414.1414.1414.1414.1414.10-
26 Feb 202414.0814.0814.0814.0814.04-
23 Feb 202414.1014.1014.1014.1014.06-
22 Feb 202414.0614.0614.0614.0614.02-
21 Feb 202413.8913.8913.8913.8913.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...