New Zealand markets open in 7 hours 29 minutes

iShares Russell Mid-Cap Index K (BRMKX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.880.00 (0.00%)
As of 08:29AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024------
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-
20 Feb 202413.8813.8813.8813.8813.84-
16 Feb 202413.9513.9513.9513.9513.91-
15 Feb 202414.0314.0314.0314.0313.99-
14 Feb 202413.8613.8613.8613.8613.82-
13 Feb 202413.6613.6613.6613.6613.62-
12 Feb 202413.9313.9313.9313.9313.89-
09 Feb 202413.8613.8613.8613.8613.82-
08 Feb 202413.8113.8113.8113.8113.77-
07 Feb 202413.7313.7313.7313.7313.69-
06 Feb 202413.6513.6513.6513.6513.61-
05 Feb 202413.5513.5513.5513.5513.51-
02 Feb 202413.6913.6913.6913.6913.65-
01 Feb 202413.6613.6613.6613.6613.62-
31 Jan 202413.4913.4913.4913.4913.45-
30 Jan 202413.7013.7013.7013.7013.66-
29 Jan 202413.7213.7213.7213.7213.68-
26 Jan 202413.6013.6013.6013.6013.56-
25 Jan 202413.6013.6013.6013.6013.56-
24 Jan 202413.4813.4813.4813.4813.44-
23 Jan 202413.5713.5713.5713.5713.53-
22 Jan 202413.6013.6013.6013.6013.56-
19 Jan 202413.4713.4713.4713.4713.43-
18 Jan 202413.3613.3613.3613.3613.32-
17 Jan 202413.2713.2713.2713.2713.23-
16 Jan 202413.3913.3913.3913.3913.35-
12 Jan 202413.4813.4813.4813.4813.44-
11 Jan 202413.5013.5013.5013.5013.46-
10 Jan 202413.5413.5413.5413.5413.50-
09 Jan 202413.5113.5113.5113.5113.47-
08 Jan 202413.5713.5713.5713.5713.53-
05 Jan 202413.3913.3913.3913.3913.35-
04 Jan 202413.3513.3513.3513.3513.31-
03 Jan 202413.3613.3613.3613.3613.32-
02 Jan 202413.6113.6113.6113.6113.57-
29 Dec 202313.6913.6913.6913.6913.65-
28 Dec 202313.7713.7713.7713.7713.73-
27 Dec 202313.7613.7613.7613.7613.72-
26 Dec 202313.7413.7413.7413.7413.70-
22 Dec 202313.6413.6413.6413.6413.60-
21 Dec 202313.5913.5913.5913.5913.55-
20 Dec 202313.4113.4113.4113.4113.37-
19 Dec 202313.6513.6513.6513.6513.61-
18 Dec 202313.5213.5213.5213.5213.48-
15 Dec 202313.5013.5013.5013.5013.46-
14 Dec 202313.5913.5913.5913.5913.55-
14 Dec 20230.078 Dividend
14 Dec 20230.207 Capital gain
13 Dec 202313.6413.6413.6413.6413.32-
12 Dec 202313.3513.3513.3513.3513.03-
11 Dec 202313.3213.3213.3213.3213.00-
08 Dec 202313.2213.2213.2213.2212.91-
07 Dec 202313.1613.1613.1613.1612.85-
06 Dec 202313.0913.0913.0913.0912.78-
05 Dec 202313.1013.1013.1013.1012.79-
04 Dec 202313.2413.2413.2413.2412.92-
01 Dec 202313.2213.2213.2213.2212.91-
30 Nov 202312.9712.9712.9712.9712.66-
29 Nov 202312.8812.8812.8812.8812.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...