iShares Russell Mid-Cap Index K (BRMKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:23AM EST. Market open.
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 24 Nov 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 22 Nov 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 21 Nov 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 20 Nov 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 17 Nov 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 16 Nov 2023 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 15 Nov 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 14 Nov 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 13 Nov 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 10 Nov 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 09 Nov 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 08 Nov 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 07 Nov 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 06 Nov 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 03 Nov 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 02 Nov 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 01 Nov 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 31 Oct 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 30 Oct 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 27 Oct 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 26 Oct 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 25 Oct 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 24 Oct 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 23 Oct 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 20 Oct 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 19 Oct 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 18 Oct 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 17 Oct 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 16 Oct 2023 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 13 Oct 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 12 Oct 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 12 Oct 2023 | 0.054 Dividend | |||||
| 11 Oct 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.50 | - |
| 10 Oct 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.45 | - |
| 09 Oct 2023 | 12.39 | 12.39 | 12.39 | 12.39 | 12.34 | - |
| 06 Oct 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.25 | - |
| 05 Oct 2023 | 12.17 | 12.17 | 12.17 | 12.17 | 12.12 | - |
| 04 Oct 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.15 | - |
| 03 Oct 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.05 | - |
| 02 Oct 2023 | 12.29 | 12.29 | 12.29 | 12.29 | 12.24 | - |
| 29 Sept 2023 | 12.44 | 12.44 | 12.44 | 12.44 | 12.39 | - |
| 28 Sept 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 12.43 | - |
| 27 Sept 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 12.31 | - |
| 26 Sept 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 12.26 | - |
| 25 Sept 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.44 | - |
| 22 Sept 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.40 | - |
| 21 Sept 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.67 | - |
| 20 Sept 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.67 | - |
| 19 Sept 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.73 | - |
| 18 Sept 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.76 | - |
| 15 Sept 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 12.78 | - |
| 14 Sept 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 12.90 | - |
| 13 Sept 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.77 | - |
| 12 Sept 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.84 | - |
| 11 Sept 2023 | 12.92 | 12.92 | 12.92 | 12.92 | 12.86 | - |
| 08 Sept 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.83 | - |
| 07 Sept 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.85 | - |
| 06 Sept 2023 | 12.97 | 12.97 | 12.97 | 12.97 | 12.91 | - |
| 05 Sept 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 12.93 | - |
| 01 Sept 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.12 | - |
| 31 Aug 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.04 | - |
| 30 Aug 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.06 | - |
| 29 Aug 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.00 | - |
| 28 Aug 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.83 | - |
| 25 Aug 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 12.73 | - |
| 24 Aug 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 12.68 | - |
| 23 Aug 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.81 | - |
| 22 Aug 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.69 | - |
| 21 Aug 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.73 | - |
| 18 Aug 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.73 | - |
| 17 Aug 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.69 | - |
| 16 Aug 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.83 | - |
| 15 Aug 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 12.93 | - |
| 14 Aug 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 13.11 | - |
| 11 Aug 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 13.10 | - |
| 10 Aug 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 13.10 | - |
| 09 Aug 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.12 | - |
| 08 Aug 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.18 | - |
| 07 Aug 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 13.28 | - |
| 04 Aug 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.18 | - |
| 03 Aug 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 13.25 | - |
| 02 Aug 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.29 | - |
| 01 Aug 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.46 | - |
| 31 Jul 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.51 | - |
| 28 Jul 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.44 | - |
| 27 Jul 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | - |
| 26 Jul 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.49 | - |
| 25 Jul 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.45 | - |
| 24 Jul 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 13.43 | - |
| 21 Jul 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 13.42 | - |
| 20 Jul 2023 | 13.47 | 13.47 | 13.47 | 13.47 | 13.41 | - |
| 19 Jul 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.52 | - |
| 18 Jul 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 13.47 | - |
| 17 Jul 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.39 | - |
| 14 Jul 2023 | 13.38 | 13.38 | 13.38 | 13.38 | 13.32 | - |
| 13 Jul 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 13.43 | - |
| 12 Jul 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | - |
| 11 Jul 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 13.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.