UK markets closed

iShares Russell 2500 ETF (SMMD)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
62.74+0.70 (+1.13%)
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202463.0363.0362.5962.7462.7431,112
02 May 202461.8162.1761.2362.0462.0463,600
01 May 202461.3962.3260.9461.2761.2730,300
30 Apr 202462.1562.1561.1961.2261.2246,700
29 Apr 202462.1462.5362.0662.3962.3974,000
26 Apr 202461.6962.1361.6961.9461.9444,300
25 Apr 202461.3861.6960.8061.5761.5752,500
24 Apr 202461.8362.1961.5361.9461.9426,900
23 Apr 202461.2562.1761.2562.0062.0047,000
22 Apr 202460.7961.3660.4461.0361.0333,500
19 Apr 202460.1360.6460.0660.3860.38104,800
18 Apr 202460.6861.1060.1860.3460.3448,600
17 Apr 202461.2961.2960.4460.4960.49216,500
16 Apr 202461.0761.2660.5460.9760.9768,000
15 Apr 202462.3762.7960.9861.2561.2567,400
12 Apr 202463.0163.0161.8462.0862.0839,700
11 Apr 202463.4263.4262.7163.2163.2135,500
10 Apr 202463.2663.6162.7663.1063.1048,400
09 Apr 202464.6164.6863.9364.5064.5038,500
08 Apr 202464.4164.5063.9964.3564.3563,600
05 Apr 202463.5864.2263.4864.0364.0353,900
04 Apr 202464.8064.9163.4763.6063.6060,000
03 Apr 202463.7364.4663.7364.3164.3159,400
02 Apr 202464.4264.4263.6863.9563.9538,000
01 Apr 202465.5665.5664.8764.8864.8872,100
28 Mar 202465.2765.8065.2765.6165.61109,100
27 Mar 202464.6865.2764.6065.2265.2231,400
26 Mar 202464.4964.6464.1064.1264.1240,100
25 Mar 202464.3564.5564.1864.2164.2141,800
22 Mar 202464.5264.5264.1664.1964.1928,400
21 Mar 202464.6065.0564.6064.9064.9034,300
21 Mar 20240.164 Dividend
20 Mar 202463.2464.4763.1664.3564.1970,800
19 Mar 202462.7063.4262.7063.3763.2161,400
18 Mar 202463.2563.2862.8962.9562.7973,800
15 Mar 202462.8563.3462.8563.1763.0163,400
14 Mar 202464.1364.1362.6563.1362.9762,800
13 Mar 202463.8964.2663.7564.0263.8643,500
12 Mar 202463.8863.9663.2763.8463.6863,800
11 Mar 202463.9464.0063.5163.6963.5339,400
08 Mar 202464.7565.0363.9764.0463.8833,700
07 Mar 202464.1264.2563.8564.1764.0156,400
06 Mar 202463.7763.8363.3563.6163.4540,500
05 Mar 202463.5463.6763.0063.2063.0434,100
04 Mar 202463.9064.0863.6363.6363.4750,900
01 Mar 202463.1563.6562.8163.5763.4168,100
29 Feb 202463.5563.5762.9463.0162.85147,100
28 Feb 202462.6163.0562.6162.7962.6379,200
27 Feb 202462.7762.9762.7062.9762.8177,100
26 Feb 202462.2262.5762.1962.3162.1572,400
23 Feb 202462.0462.4561.8662.2462.08107,200
22 Feb 202461.8762.1861.6962.0761.9161,800
21 Feb 202461.4961.4961.0661.4761.3144,700
20 Feb 202461.5861.7161.3961.6461.4846,500
16 Feb 202462.2862.7462.1562.1561.9961,200
15 Feb 202462.0662.8862.0662.7162.55480,600
14 Feb 202461.0761.6760.8861.6261.4693,200
13 Feb 202460.8861.0460.0160.5060.3566,100
12 Feb 202461.9762.5861.9762.4262.2681,400
09 Feb 202461.1961.7061.0561.6861.52111,100
08 Feb 202460.2861.1160.2861.0960.93130,600
07 Feb 202460.4360.6159.8460.3760.224,760,500
06 Feb 202460.0260.2259.8160.2260.0785,800
05 Feb 202460.0060.0559.2459.8559.7024,400
02 Feb 202460.0760.7759.9360.4760.3261,900
01 Feb 202460.1860.6459.4860.6460.4969,800
31 Jan 202460.8761.3559.8859.8859.7349,600
30 Jan 202461.4161.4161.0061.1961.0355,500
29 Jan 202460.7361.4860.7361.4861.3275,700
26 Jan 202460.9360.9960.6060.6560.5083,400
25 Jan 202460.7760.7960.2160.5760.4230,900
24 Jan 202461.1461.1460.0860.1359.98139,400
23 Jan 202461.1961.2160.3260.5560.4032,900
22 Jan 202460.3260.8960.3260.7460.59113,900
19 Jan 202459.3659.8858.8559.8559.7071,400
18 Jan 202459.1559.2458.6259.2259.0754,300
17 Jan 202458.5758.9858.4858.7858.6374,200
16 Jan 202459.3259.4759.0559.3259.17184,300
12 Jan 202460.5860.5859.6659.8359.6841,700
11 Jan 202460.1260.1259.3559.9859.8383,900
10 Jan 202460.0660.3459.8660.2160.0675,400
09 Jan 202460.0660.3859.8460.1359.9841,400
08 Jan 202459.6460.5659.4260.5460.3997,200
05 Jan 202459.2360.0759.2259.6059.44128,300
04 Jan 202459.5359.9259.5359.6059.4526,700
03 Jan 202460.4060.4159.6259.6659.5148,100
02 Jan 202461.2761.6160.8461.1260.9665,100
29 Dec 202362.2862.2861.5261.5761.4193,300
28 Dec 202362.2662.4962.0662.2962.1390,200
27 Dec 202362.3662.4962.0662.3462.1856,500
26 Dec 202361.6762.3661.6762.1561.9955,400
22 Dec 202361.5861.8761.2761.6261.4655,500
21 Dec 202361.0261.2560.6661.2061.0490,000
20 Dec 202361.3561.8160.1960.1960.04119,200
20 Dec 20230.25 Dividend
19 Dec 202361.1661.6761.1661.6561.2459,700
18 Dec 202361.0061.0060.5160.7260.32125,200
15 Dec 202361.2061.4960.3560.6560.2531,600
14 Dec 202360.4161.2660.4161.1260.72146,800
13 Dec 202357.8359.6257.5859.6159.2285,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...