iShares Russell 2500 ETF (SMMD)
BATS: SMMD · Real-Time Price · USD
77.36
-1.55 (-1.96%)
Mar 6, 2026, 10:16 AM EST - Market open
SMMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 79.65 | 79.94 | 78.26 | 78.91 | 78.91 | -1.73% | 18,405 |
| Mar 4, 2026 | 80.38 | 80.46 | 79.63 | 80.30 | 80.30 | 0.69% | 17,788 |
| Mar 3, 2026 | 79.44 | 80.13 | 77.99 | 79.75 | 79.75 | -1.66% | 49,173 |
| Mar 2, 2026 | 79.96 | 81.29 | 79.78 | 81.10 | 81.10 | 0.53% | 350,828 |
| Feb 27, 2026 | 80.86 | 80.86 | 80.01 | 80.67 | 80.67 | -1.39% | 10,871 |
| Feb 26, 2026 | 81.23 | 81.81 | 80.43 | 81.81 | 81.81 | 0.78% | 607,679 |
| Feb 25, 2026 | 81.53 | 81.53 | 80.51 | 81.18 | 81.18 | 0.32% | 175,977 |
| Feb 24, 2026 | 80.17 | 80.94 | 80.06 | 80.92 | 80.92 | 1.05% | 169,306 |
| Feb 23, 2026 | 81.05 | 81.05 | 79.47 | 80.08 | 80.08 | -1.48% | 25,692 |
| Feb 20, 2026 | 80.73 | 81.84 | 80.57 | 81.28 | 81.28 | 0.23% | 130,315 |
| Feb 19, 2026 | 80.73 | 81.09 | 80.29 | 81.09 | 81.09 | 0.14% | 5,739 |
| Feb 18, 2026 | 80.63 | 81.59 | 80.19 | 80.98 | 80.98 | 0.66% | 201,952 |
| Feb 17, 2026 | 80.14 | 80.79 | 79.47 | 80.45 | 80.45 | -0.04% | 365,507 |
| Feb 13, 2026 | 80.01 | 81.03 | 79.60 | 80.48 | 80.48 | 0.97% | 19,379 |
| Feb 12, 2026 | 81.74 | 81.99 | 79.18 | 79.71 | 79.71 | -1.79% | 177,652 |
| Feb 11, 2026 | 82.05 | 82.11 | 80.50 | 81.16 | 81.16 | -0.15% | 16,239 |
| Feb 10, 2026 | 81.68 | 81.89 | 81.28 | 81.28 | 81.28 | -0.18% | 10,967 |
| Feb 9, 2026 | 81.12 | 81.70 | 80.82 | 81.43 | 81.43 | 0.54% | 8,794 |
| Feb 6, 2026 | 80.21 | 81.24 | 80.01 | 80.99 | 80.99 | 3.38% | 49,114 |
| Feb 5, 2026 | 78.66 | 79.59 | 78.19 | 78.34 | 78.34 | -1.37% | 17,274 |
| Feb 4, 2026 | 79.99 | 80.19 | 78.50 | 79.43 | 79.43 | -0.46% | 265,353 |
| Feb 3, 2026 | 79.94 | 80.46 | 78.65 | 79.80 | 79.80 | 0.48% | 530,867 |
| Feb 2, 2026 | 78.75 | 79.78 | 78.50 | 79.42 | 79.42 | 0.80% | 383,884 |
| Jan 30, 2026 | 79.47 | 79.66 | 78.32 | 78.79 | 78.79 | -1.07% | 15,738 |
| Jan 29, 2026 | 80.04 | 80.04 | 78.62 | 79.64 | 79.64 | -0.20% | 26,448 |
| Jan 28, 2026 | 80.41 | 80.41 | 79.59 | 79.80 | 79.80 | -0.37% | 307,128 |
| Jan 27, 2026 | 80.14 | 80.14 | 79.72 | 80.10 | 80.10 | 0.26% | 18,461 |
| Jan 26, 2026 | 80.25 | 80.51 | 79.77 | 79.89 | 79.89 | -0.32% | 462,015 |
| Jan 23, 2026 | 81.05 | 81.05 | 79.96 | 80.15 | 80.15 | -1.20% | 259,036 |
| Jan 22, 2026 | 81.23 | 81.61 | 81.06 | 81.12 | 81.12 | 0.40% | 290,152 |
| Jan 21, 2026 | 80.06 | 81.05 | 79.65 | 80.80 | 80.80 | 1.89% | 299,423 |
| Jan 20, 2026 | 78.85 | 79.98 | 78.85 | 79.30 | 79.30 | -1.34% | 89,659 |
| Jan 16, 2026 | 80.36 | 80.67 | 80.16 | 80.38 | 80.38 | -0.07% | 289,239 |
| Jan 15, 2026 | 80.00 | 80.76 | 79.92 | 80.44 | 80.44 | 1.03% | 123,623 |
| Jan 14, 2026 | 79.08 | 79.62 | 79.03 | 79.62 | 79.62 | 0.48% | 6,499 |
| Jan 13, 2026 | 79.70 | 79.70 | 79.09 | 79.24 | 79.24 | -0.03% | 11,505 |
| Jan 12, 2026 | 78.78 | 79.27 | 78.34 | 79.26 | 79.26 | 0.25% | 471,152 |
| Jan 9, 2026 | 78.65 | 79.27 | 78.46 | 79.06 | 79.06 | 1.10% | 327,514 |
| Jan 8, 2026 | 77.70 | 78.48 | 77.70 | 78.20 | 78.20 | 0.51% | 538,425 |
| Jan 7, 2026 | 78.09 | 78.10 | 77.46 | 77.80 | 77.80 | -0.58% | 116,935 |
| Jan 6, 2026 | 77.01 | 78.25 | 76.75 | 78.25 | 78.25 | 1.64% | 105,136 |
| Jan 5, 2026 | 76.12 | 77.27 | 76.12 | 76.99 | 76.99 | 1.40% | 751,721 |
| Jan 2, 2026 | 75.28 | 76.04 | 75.28 | 75.93 | 75.93 | 1.32% | 10,929 |
| Dec 31, 2025 | 75.78 | 75.78 | 74.94 | 74.94 | 74.94 | -0.87% | 306,448 |
| Dec 30, 2025 | 76.09 | 76.11 | 75.60 | 75.60 | 75.60 | -0.64% | 409,682 |
| Dec 29, 2025 | 76.27 | 76.48 | 75.85 | 76.09 | 76.09 | -0.56% | 336,522 |
| Dec 26, 2025 | 76.60 | 76.60 | 76.33 | 76.52 | 76.52 | -0.17% | 7,473 |
| Dec 24, 2025 | 76.67 | 76.78 | 76.65 | 76.65 | 76.65 | 0.10% | 8,684 |
| Dec 23, 2025 | 76.50 | 76.73 | 76.40 | 76.57 | 76.57 | -0.35% | 40,617 |
| Dec 22, 2025 | 76.36 | 77.19 | 76.36 | 76.84 | 76.84 | 0.91% | 469,604 |
| Dec 19, 2025 | 75.55 | 76.25 | 75.55 | 76.15 | 76.15 | 0.98% | 472,070 |
| Dec 18, 2025 | 75.68 | 76.05 | 75.17 | 75.41 | 75.41 | 0.55% | 474,514 |
| Dec 17, 2025 | 75.69 | 76.25 | 74.88 | 75.00 | 75.00 | -0.56% | 256,705 |
| Dec 16, 2025 | 75.64 | 76.10 | 75.11 | 75.42 | 75.42 | -1.04% | 250,360 |
| Dec 15, 2025 | 77.31 | 77.31 | 76.09 | 76.21 | 75.91 | -0.61% | 417,888 |
| Dec 12, 2025 | 77.75 | 77.85 | 76.40 | 76.68 | 76.38 | -1.34% | 354,882 |
| Dec 11, 2025 | 76.65 | 77.82 | 76.50 | 77.72 | 77.41 | 1.18% | 349,477 |
| Dec 10, 2025 | 75.44 | 77.18 | 75.44 | 76.81 | 76.51 | 1.48% | 264,899 |
| Dec 9, 2025 | 75.54 | 76.14 | 75.54 | 75.69 | 75.39 | 0.01% | 356,079 |
| Dec 8, 2025 | 76.17 | 76.17 | 75.46 | 75.68 | 75.38 | -0.11% | 520,267 |
| Dec 5, 2025 | 75.80 | 76.27 | 75.51 | 75.76 | 75.46 | -0.16% | 474,443 |
| Dec 4, 2025 | 75.35 | 76.07 | 75.08 | 75.88 | 75.58 | 0.70% | 354,044 |
| Dec 3, 2025 | 74.66 | 75.40 | 74.47 | 75.35 | 75.05 | 1.21% | 429,804 |
| Dec 2, 2025 | 75.03 | 75.03 | 74.45 | 74.45 | 74.15 | -0.20% | 558,252 |
| Dec 1, 2025 | 74.38 | 75.23 | 74.38 | 74.60 | 74.30 | -0.92% | 425,603 |
| Nov 28, 2025 | 74.92 | 75.35 | 74.73 | 75.29 | 74.99 | 0.56% | 158,611 |
| Nov 26, 2025 | 74.31 | 75.33 | 74.26 | 74.87 | 74.57 | 0.79% | 292,576 |
| Nov 25, 2025 | 73.32 | 74.40 | 72.85 | 74.28 | 73.99 | 1.99% | 273,552 |
| Nov 24, 2025 | 71.96 | 72.93 | 71.82 | 72.83 | 72.54 | 1.58% | 312,055 |
| Nov 21, 2025 | 70.30 | 72.16 | 70.24 | 71.70 | 71.42 | 2.36% | 466,889 |
| Nov 20, 2025 | 72.20 | 72.79 | 69.94 | 70.05 | 69.77 | -1.73% | 464,178 |
| Nov 19, 2025 | 71.29 | 71.93 | 70.97 | 71.28 | 71.00 | 0.01% | 244,954 |
| Nov 18, 2025 | 70.23 | 71.64 | 70.23 | 71.27 | 70.99 | 0.35% | 609,332 |
| Nov 17, 2025 | 72.10 | 72.48 | 70.79 | 71.02 | 70.74 | -1.96% | 464,845 |
| Nov 14, 2025 | 71.38 | 72.85 | 71.38 | 72.44 | 72.15 | -0.14% | 238,196 |
| Nov 13, 2025 | 73.91 | 74.07 | 72.25 | 72.54 | 72.25 | -2.34% | 351,790 |
| Nov 12, 2025 | 74.45 | 74.81 | 74.10 | 74.28 | 73.99 | 0.16% | 107,367 |
| Nov 11, 2025 | 73.86 | 74.35 | 73.50 | 74.16 | 73.87 | 0.07% | 195,605 |
| Nov 10, 2025 | 74.13 | 74.38 | 73.49 | 74.11 | 73.82 | 1.06% | 206,233 |
| Nov 7, 2025 | 72.03 | 73.37 | 71.81 | 73.33 | 73.04 | 0.89% | 157,920 |
| Nov 6, 2025 | 73.67 | 74.06 | 72.57 | 72.68 | 72.39 | -1.37% | 209,158 |
| Nov 5, 2025 | 73.01 | 74.09 | 72.97 | 73.69 | 73.40 | 1.19% | 248,361 |
| Nov 4, 2025 | 72.73 | 73.48 | 72.73 | 72.82 | 72.53 | -1.55% | 150,104 |
| Nov 3, 2025 | 74.11 | 74.11 | 73.02 | 73.97 | 73.68 | -0.31% | 180,322 |
| Oct 31, 2025 | 73.77 | 74.33 | 73.47 | 74.20 | 73.91 | 0.75% | 123,539 |
| Oct 30, 2025 | 74.07 | 74.69 | 73.65 | 73.65 | 73.36 | -1.19% | 325,045 |
| Oct 29, 2025 | 75.26 | 75.48 | 74.09 | 74.54 | 74.24 | -0.80% | 166,299 |
| Oct 28, 2025 | 75.73 | 75.73 | 74.99 | 75.14 | 74.84 | -0.69% | 116,195 |
| Oct 27, 2025 | 76.07 | 76.07 | 75.37 | 75.66 | 75.36 | 0.46% | 176,855 |
| Oct 24, 2025 | 75.71 | 75.71 | 75.31 | 75.31 | 75.01 | 0.80% | 62,507 |
| Oct 23, 2025 | 74.07 | 74.83 | 73.89 | 74.71 | 74.41 | 1.44% | 127,042 |
| Oct 22, 2025 | 74.57 | 74.57 | 73.16 | 73.65 | 73.36 | -1.39% | 103,960 |
| Oct 21, 2025 | 74.59 | 75.01 | 74.16 | 74.69 | 74.39 | - | 140,447 |
| Oct 20, 2025 | 74.50 | 74.74 | 74.24 | 74.69 | 74.39 | 1.49% | 105,945 |
| Oct 17, 2025 | 73.38 | 73.86 | 72.99 | 73.59 | 73.30 | -0.14% | 123,537 |
| Oct 16, 2025 | 75.21 | 75.31 | 73.38 | 73.69 | 73.40 | -1.55% | 261,485 |
| Oct 15, 2025 | 75.24 | 75.43 | 74.23 | 74.85 | 74.55 | 0.58% | 165,016 |
| Oct 14, 2025 | 72.66 | 74.88 | 72.66 | 74.42 | 74.12 | 1.07% | 140,721 |
| Oct 13, 2025 | 73.05 | 73.74 | 72.94 | 73.63 | 73.34 | 2.19% | 407,573 |
| Oct 10, 2025 | 74.50 | 74.61 | 71.97 | 72.05 | 71.76 | -2.96% | 101,415 |