Skip to main content
iShares Russell 2500 ETF (SMMD)
BATS: SMMD · Real-Time Price · USD
75.76
-0.12 (-0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

SMMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202575.8076.2375.7075.7675.76-0.16%6,215
Dec 4, 202575.3576.0775.0875.8875.880.70%354,044
Dec 3, 202574.6675.4074.4775.3575.351.21%429,804
Dec 2, 202575.0375.0374.4574.4574.45-0.20%25,748
Dec 1, 202574.3875.2374.3874.6074.60-0.92%425,603
Nov 28, 202574.9275.2974.9275.2975.290.56%5,676
Nov 26, 202574.3175.3374.2674.8774.870.79%292,576
Nov 25, 202573.3274.4072.8574.2874.281.99%273,552
Nov 24, 202571.9672.9371.8272.8372.831.58%312,055
Nov 21, 202570.3072.1670.2471.7071.702.36%466,889
Nov 20, 202572.2072.7969.9470.0570.05-1.73%464,178
Nov 19, 202571.2971.9370.9771.2871.280.01%244,954
Nov 18, 202570.2371.6470.2371.2771.270.35%609,332
Nov 17, 202572.1072.4870.7971.0271.02-1.96%464,845
Nov 14, 202571.3872.8571.3872.4472.44-0.14%238,196
Nov 13, 202573.9174.0772.2572.5472.54-2.34%351,790
Nov 12, 202574.4574.8174.1074.2874.280.16%107,367
Nov 11, 202573.8674.3573.5074.1674.160.07%195,605
Nov 10, 202574.1374.3873.4974.1174.111.06%206,233
Nov 7, 202572.0373.3771.8173.3373.330.89%157,920
Nov 6, 202573.6774.0672.5772.6872.68-1.37%209,158
Nov 5, 202573.0174.0972.9773.6973.691.19%248,361
Nov 4, 202572.7373.4872.7372.8272.82-1.55%150,104
Nov 3, 202574.1174.1173.0273.9773.97-0.31%180,322
Oct 31, 202573.7774.3373.4774.2074.200.75%123,539
Oct 30, 202574.0774.6973.6573.6573.65-1.19%325,045
Oct 29, 202575.2675.4874.0974.5474.54-0.80%166,299
Oct 28, 202575.7375.7374.9975.1475.14-0.69%116,195
Oct 27, 202576.0776.0775.3775.6675.660.46%176,855
Oct 24, 202575.7175.7175.3175.3175.310.80%62,507
Oct 23, 202574.0774.8373.8974.7174.711.44%127,042
Oct 22, 202574.5774.5773.1673.6573.65-1.39%103,960
Oct 21, 202574.5975.0174.1674.6974.69-140,447
Oct 20, 202574.5074.7474.2474.6974.691.49%105,945
Oct 17, 202573.3873.8672.9973.5973.59-0.14%123,537
Oct 16, 202575.2175.3173.3873.6973.69-1.55%261,485
Oct 15, 202575.2475.4374.2374.8574.850.58%165,016
Oct 14, 202572.6674.8872.6674.4274.421.07%140,721
Oct 13, 202573.0573.7472.9473.6373.632.19%407,573
Oct 10, 202574.5074.6171.9772.0572.05-2.96%101,415
Oct 9, 202574.9374.9374.0274.2574.25-0.76%95,498
Oct 8, 202574.5074.9074.2074.8274.820.97%62,637
Oct 7, 202574.8974.9673.7674.1074.10-0.99%103,395
Oct 6, 202575.0975.2074.5374.8474.840.20%91,456
Oct 3, 202574.7475.2274.4874.6974.690.50%118,725
Oct 2, 202574.0374.3473.5774.3274.320.55%71,755
Oct 1, 202573.7173.9973.4973.9173.910.24%58,360
Sep 30, 202573.6073.7472.9573.7373.730.14%113,989
Sep 29, 202574.1374.1373.3673.6373.630.10%182,383
Sep 26, 202572.6973.5772.6973.5673.560.97%33,331
Sep 25, 202572.9773.0972.4672.8572.85-1.03%60,349
Sep 24, 202574.3574.4073.5873.6173.61-0.82%53,820
Sep 23, 202574.3975.0674.1674.2274.22-0.22%46,924
Sep 22, 202574.1874.4573.8174.3874.380.20%71,229
Sep 19, 202574.8474.8474.0774.2374.23-0.64%90,728
Sep 18, 202573.9474.7973.8174.7174.711.81%76,293
Sep 17, 202573.4774.7473.2873.3873.380.03%41,093
Sep 16, 202573.6573.6572.9173.3673.36-0.61%63,344
Sep 15, 202574.0074.1773.6773.8173.560.15%188,122
Sep 12, 202574.3074.3073.6073.7073.45-0.83%52,341
Sep 11, 202573.7074.4073.4274.3274.071.61%73,970
Sep 10, 202573.4973.6372.7873.1472.90-0.08%139,326
Sep 9, 202573.6873.6872.8273.2072.95-0.75%341,122
Sep 8, 202573.8973.8973.1673.7573.500.20%68,361
Sep 5, 202573.5474.0072.8773.6073.350.60%54,445
Sep 4, 202572.5473.1672.1973.1672.921.36%85,121
Sep 3, 202572.2472.5871.9172.1871.94-0.25%284,594
Sep 2, 202571.8772.3671.6872.3672.12-0.43%84,618
Aug 29, 202573.3873.3872.4772.6772.43-0.57%65,156
Aug 28, 202573.3173.3172.6973.0972.850.26%75,061
Aug 27, 202572.3972.9772.3972.9072.660.76%59,050
Aug 26, 202572.1072.5772.1072.3572.110.40%76,730
Aug 25, 202572.4972.4972.0672.0671.82-0.72%122,897
Aug 22, 202570.6272.8270.6272.5872.343.20%34,119
Aug 21, 202570.1470.4969.8170.3370.090.03%101,667
Aug 20, 202570.5570.5569.8770.3170.07-0.30%53,308
Aug 19, 202570.7071.1070.4470.5270.28-0.37%68,306
Aug 18, 202570.5570.9070.5570.7870.540.20%75,852
Aug 15, 202571.1471.1470.3770.6470.40-0.45%126,819
Aug 14, 202570.9471.0370.4370.9670.72-1.24%63,004
Aug 13, 202570.8371.8670.5571.8571.611.94%96,386
Aug 12, 202569.1070.5469.1070.4870.242.49%349,908
Aug 11, 202569.3069.3068.7168.7768.54-0.12%61,817
Aug 8, 202569.1969.2868.8368.8568.62-0.01%58,002
Aug 7, 202569.6369.6368.5468.8668.63-0.30%58,405
Aug 6, 202569.3069.3068.8269.0768.84-0.13%54,792
Aug 5, 202569.2569.3268.4969.1668.930.17%49,836
Aug 4, 202568.2469.0468.2469.0468.811.66%57,926
Aug 1, 202568.1468.1566.9667.9167.68-1.59%76,380
Jul 31, 202569.6369.9168.9869.0168.78-1.10%100,822
Jul 30, 202570.3070.5969.3469.7869.55-0.27%92,824
Jul 29, 202570.5870.6569.8969.9769.74-0.54%51,075
Jul 28, 202570.4770.5370.2370.3570.11-0.31%44,864
Jul 25, 202570.4570.6169.9170.5770.330.70%60,060
Jul 24, 202570.6870.7170.0870.0869.85-1.10%228,423
Jul 23, 202570.5370.9470.3770.8670.621.03%149,234
Jul 22, 202569.0770.2769.0770.1469.911.10%76,690
Jul 21, 202570.0670.1469.3369.3869.15-0.57%103,987
Jul 18, 202570.3970.3969.5569.7869.55-0.21%88,047
Jul 17, 202569.0670.0269.0669.9369.701.26%91,799