New Zealand markets open in 5 hours 5 minutes

iShares Russell Mid-Cap Index K (BRMKX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.830.00 (0.00%)
As of 08:23AM EST. Market open.
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2023------
27 Nov 202312.8312.8312.8312.8312.83-
24 Nov 202312.8512.8512.8512.8512.85-
22 Nov 202312.8012.8012.8012.8012.80-
21 Nov 202312.7312.7312.7312.7312.73-
20 Nov 202312.7712.7712.7712.7712.77-
17 Nov 202312.7112.7112.7112.7112.71-
16 Nov 202312.6212.6212.6212.6212.62-
15 Nov 202312.6912.6912.6912.6912.69-
14 Nov 202312.6412.6412.6412.6412.64-
13 Nov 202312.2312.2312.2312.2312.23-
10 Nov 202312.2512.2512.2512.2512.25-
09 Nov 202312.1012.1012.1012.1012.10-
08 Nov 202312.2212.2212.2212.2212.22-
07 Nov 202312.2512.2512.2512.2512.25-
06 Nov 202312.2412.2412.2412.2412.24-
03 Nov 202312.3512.3512.3512.3512.35-
02 Nov 202312.1012.1012.1012.1012.10-
01 Nov 202311.8311.8311.8311.8311.83-
31 Oct 202311.7711.7711.7711.7711.77-
30 Oct 202311.6711.6711.6711.6711.67-
27 Oct 202311.6011.6011.6011.6011.60-
26 Oct 202311.7311.7311.7311.7311.73-
25 Oct 202311.7311.7311.7311.7311.73-
24 Oct 202311.9211.9211.9211.9211.92-
23 Oct 202311.8411.8411.8411.8411.84-
20 Oct 202311.9211.9211.9211.9211.92-
19 Oct 202312.0812.0812.0812.0812.08-
18 Oct 202312.2412.2412.2412.2412.24-
17 Oct 202312.4912.4912.4912.4912.49-
16 Oct 202312.4112.4112.4112.4112.41-
13 Oct 202312.2412.2412.2412.2412.24-
12 Oct 202312.3012.3012.3012.3012.30-
12 Oct 20230.054 Dividend
11 Oct 202312.5512.5512.5512.5512.50-
10 Oct 202312.5012.5012.5012.5012.45-
09 Oct 202312.3912.3912.3912.3912.34-
06 Oct 202312.3012.3012.3012.3012.25-
05 Oct 202312.1712.1712.1712.1712.12-
04 Oct 202312.2012.2012.2012.2012.15-
03 Oct 202312.1012.1012.1012.1012.05-
02 Oct 202312.2912.2912.2912.2912.24-
29 Sept 202312.4412.4412.4412.4412.39-
28 Sept 202312.4812.4812.4812.4812.43-
27 Sept 202312.3612.3612.3612.3612.31-
26 Sept 202312.3112.3112.3112.3112.26-
25 Sept 202312.4912.4912.4912.4912.44-
22 Sept 202312.4512.4512.4512.4512.40-
21 Sept 202312.7212.7212.7212.7212.67-
20 Sept 202312.7212.7212.7212.7212.67-
19 Sept 202312.7812.7812.7812.7812.73-
18 Sept 202312.8212.8212.8212.8212.76-
15 Sept 202312.8412.8412.8412.8412.78-
14 Sept 202312.9612.9612.9612.9612.90-
13 Sept 202312.8312.8312.8312.8312.77-
12 Sept 202312.9012.9012.9012.9012.84-
11 Sept 202312.9212.9212.9212.9212.86-
08 Sept 202312.8912.8912.8912.8912.83-
07 Sept 202312.9112.9112.9112.9112.85-
06 Sept 202312.9712.9712.9712.9712.91-
05 Sept 202312.9912.9912.9912.9912.93-
01 Sept 202313.1813.1813.1813.1813.12-
31 Aug 202313.1013.1013.1013.1013.04-
30 Aug 202313.1213.1213.1213.1213.06-
29 Aug 202313.0613.0613.0613.0613.00-
28 Aug 202312.8912.8912.8912.8912.83-
25 Aug 202312.7912.7912.7912.7912.73-
24 Aug 202312.7312.7312.7312.7312.68-
23 Aug 202312.8712.8712.8712.8712.81-
22 Aug 202312.7412.7412.7412.7412.69-
21 Aug 202312.7812.7812.7812.7812.73-
18 Aug 202312.7812.7812.7812.7812.73-
17 Aug 202312.7412.7412.7412.7412.69-
16 Aug 202312.8912.8912.8912.8912.83-
15 Aug 202312.9912.9912.9912.9912.93-
14 Aug 202313.1713.1713.1713.1713.11-
11 Aug 202313.1613.1613.1613.1613.10-
10 Aug 202313.1613.1613.1613.1613.10-
09 Aug 202313.1813.1813.1813.1813.12-
08 Aug 202313.2413.2413.2413.2413.18-
07 Aug 202313.3413.3413.3413.3413.28-
04 Aug 202313.2413.2413.2413.2413.18-
03 Aug 202313.3113.3113.3113.3113.25-
02 Aug 202313.3513.3513.3513.3513.29-
01 Aug 202313.5213.5213.5213.5213.46-
31 Jul 202313.5713.5713.5713.5713.51-
28 Jul 202313.5013.5013.5013.5013.44-
27 Jul 202313.4013.4013.4013.4013.34-
26 Jul 202313.5513.5513.5513.5513.49-
25 Jul 202313.5113.5113.5113.5113.45-
24 Jul 202313.4913.4913.4913.4913.43-
21 Jul 202313.4813.4813.4813.4813.42-
20 Jul 202313.4713.4713.4713.4713.41-
19 Jul 202313.5813.5813.5813.5813.52-
18 Jul 202313.5313.5313.5313.5313.47-
17 Jul 202313.4513.4513.4513.4513.39-
14 Jul 202313.3813.3813.3813.3813.32-
13 Jul 202313.4913.4913.4913.4913.43-
12 Jul 202313.4013.4013.4013.4013.34-
11 Jul 202313.1613.1613.1613.1613.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...