Mail

BRMKX - iShares Russell Mid-Cap Index Fund Class K

Nasdaq - Nasdaq Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	12.19	12.19	12.19	12.19	12.19	-
25 May 2023	12.09	12.09	12.09	12.09	12.09	-
24 May 2023	12.09	12.09	12.09	12.09	12.09	-
23 May 2023	12.22	12.22	12.22	12.22	12.22	-
22 May 2023	12.37	12.37	12.37	12.37	12.37	-
19 May 2023	12.32	12.32	12.32	12.32	12.32	-
18 May 2023	12.37	12.37	12.37	12.37	12.37	-
17 May 2023	12.25	12.25	12.25	12.25	12.25	-
16 May 2023	12.09	12.09	12.09	12.09	12.09	-
15 May 2023	12.28	12.28	12.28	12.28	12.28	-
12 May 2023	12.19	12.19	12.19	12.19	12.19	-
11 May 2023	12.20	12.20	12.20	12.20	12.20	-
10 May 2023	12.26	12.26	12.26	12.26	12.26	-
09 May 2023	12.24	12.24	12.24	12.24	12.24	-
08 May 2023	12.27	12.27	12.27	12.27	12.27	-
05 May 2023	12.28	12.28	12.28	12.28	12.28	-
04 May 2023	12.06	12.06	12.06	12.06	12.06	-
03 May 2023	12.18	12.18	12.18	12.18	12.18	-
02 May 2023	12.23	12.23	12.23	12.23	12.23	-
01 May 2023	12.43	12.43	12.43	12.43	12.43	-
28 Apr 2023	12.43	12.43	12.43	12.43	12.43	-
27 Apr 2023	12.31	12.31	12.31	12.31	12.31	-
26 Apr 2023	12.13	12.13	12.13	12.13	12.13	-
25 Apr 2023	12.23	12.23	12.23	12.23	12.23	-
24 Apr 2023	12.48	12.48	12.48	12.48	12.48	-
21 Apr 2023	12.47	12.47	12.47	12.47	12.47	-
20 Apr 2023	12.47	12.47	12.47	12.47	12.47	-
19 Apr 2023	12.53	12.53	12.53	12.53	12.53	-
18 Apr 2023	12.53	12.53	12.53	12.53	12.53	-
17 Apr 2023	12.52	12.52	12.52	12.52	12.52	-
14 Apr 2023	12.44	12.44	12.44	12.44	12.44	-
13 Apr 2023	12.49	12.49	12.49	12.49	12.49	-
12 Apr 2023	12.39	12.39	12.39	12.39	12.39	-
12 Apr 2023	0.038 Dividend
11 Apr 2023	12.49	12.49	12.49	12.49	12.45	-
10 Apr 2023	12.40	12.40	12.40	12.40	12.36	-
06 Apr 2023	12.30	12.30	12.30	12.30	12.26	-
05 Apr 2023	12.29	12.29	12.29	12.29	12.25	-
04 Apr 2023	12.38	12.38	12.38	12.38	12.34	-
03 Apr 2023	12.53	12.53	12.53	12.53	12.49	-
31 Mar 2023	12.53	12.53	12.53	12.53	12.49	-
30 Mar 2023	12.32	12.32	12.32	12.32	12.28	-
29 Mar 2023	12.26	12.26	12.26	12.26	12.22	-
28 Mar 2023	12.08	12.08	12.08	12.08	12.04	-
27 Mar 2023	12.05	12.05	12.05	12.05	12.01	-
24 Mar 2023	11.95	11.95	11.95	11.95	11.91	-
23 Mar 2023	11.89	11.89	11.89	11.89	11.85	-
22 Mar 2023	11.92	11.92	11.92	11.92	11.88	-
21 Mar 2023	12.21	12.21	12.21	12.21	12.17	-
20 Mar 2023	12.01	12.01	12.01	12.01	11.97	-
17 Mar 2023	11.86	11.86	11.86	11.86	11.82	-
16 Mar 2023	12.09	12.09	12.09	12.09	12.05	-
15 Mar 2023	11.92	11.92	11.92	11.92	11.88	-
14 Mar 2023	12.14	12.14	12.14	12.14	12.10	-
13 Mar 2023	11.96	11.96	11.96	11.96	11.92	-
10 Mar 2023	12.10	12.10	12.10	12.10	12.06	-
09 Mar 2023	12.43	12.43	12.43	12.43	12.39	-
08 Mar 2023	12.74	12.74	12.74	12.74	12.70	-
07 Mar 2023	12.71	12.71	12.71	12.71	12.67	-
06 Mar 2023	12.90	12.90	12.90	12.90	12.86	-
03 Mar 2023	13.00	13.00	13.00	13.00	12.96	-
02 Mar 2023	12.81	12.81	12.81	12.81	12.77	-
01 Mar 2023	12.71	12.71	12.71	12.71	12.67	-
28 Feb 2023	12.73	12.73	12.73	12.73	12.69	-
27 Feb 2023	12.75	12.75	12.75	12.75	12.71	-
24 Feb 2023	12.72	12.72	12.72	12.72	12.68	-
23 Feb 2023	12.83	12.83	12.83	12.83	12.79	-
22 Feb 2023	12.78	12.78	12.78	12.78	12.74	-
21 Feb 2023	12.78	12.78	12.78	12.78	12.74	-
17 Feb 2023	13.09	13.09	13.09	13.09	13.05	-
16 Feb 2023	13.14	13.14	13.14	13.14	13.10	-
15 Feb 2023	13.29	13.29	13.29	13.29	13.25	-
14 Feb 2023	13.17	13.17	13.17	13.17	13.13	-
13 Feb 2023	13.16	13.16	13.16	13.16	13.12	-
10 Feb 2023	13.01	13.01	13.01	13.01	12.97	-
09 Feb 2023	12.99	12.99	12.99	12.99	12.95	-
08 Feb 2023	13.13	13.13	13.13	13.13	13.09	-
07 Feb 2023	13.25	13.25	13.25	13.25	13.21	-
06 Feb 2023	13.12	13.12	13.12	13.12	13.08	-
03 Feb 2023	13.23	13.23	13.23	13.23	13.19	-
02 Feb 2023	13.39	13.39	13.39	13.39	13.35	-
01 Feb 2023	13.21	13.21	13.21	13.21	13.17	-
31 Jan 2023	13.04	13.04	13.04	13.04	13.00	-
30 Jan 2023	12.80	12.80	12.80	12.80	12.76	-
27 Jan 2023	12.95	12.95	12.95	12.95	12.91	-
26 Jan 2023	12.90	12.90	12.90	12.90	12.86	-
25 Jan 2023	12.78	12.78	12.78	12.78	12.74	-
24 Jan 2023	12.76	12.76	12.76	12.76	12.72	-
23 Jan 2023	12.79	12.79	12.79	12.79	12.75	-
20 Jan 2023	12.62	12.62	12.62	12.62	12.58	-
19 Jan 2023	12.38	12.38	12.38	12.38	12.34	-
18 Jan 2023	12.54	12.54	12.54	12.54	12.50	-
17 Jan 2023	12.72	12.72	12.72	12.72	12.68	-
13 Jan 2023	12.72	12.72	12.72	12.72	12.68	-
12 Jan 2023	12.68	12.68	12.68	12.68	12.64	-
11 Jan 2023	12.62	12.62	12.62	12.62	12.58	-
10 Jan 2023	12.44	12.44	12.44	12.44	12.40	-
09 Jan 2023	12.34	12.34	12.34	12.34	12.30	-
06 Jan 2023	12.31	12.31	12.31	12.31	12.27	-
05 Jan 2023	12.03	12.03	12.03	12.03	11.99	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...