Skip to main content
iShares Russell 2500 ETF (SMMD)
BATS: SMMD · Real-Time Price · USD
83.33
-1.07 (-1.27%)
At close: Apr 28, 2026, 4:00 PM EDT
83.33
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

SMMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202683.9784.1682.9983.3383.33-1.27%35,252
Apr 27, 202684.4584.5584.0384.4084.400.17%8,878
Apr 24, 202684.4284.6183.5784.2684.260.21%226,975
Apr 23, 202684.4484.5783.2784.0884.08-0.45%24,417
Apr 22, 202685.0585.0584.0784.4684.460.39%8,054
Apr 21, 202685.2385.5583.9084.1384.13-0.78%123,742
Apr 20, 202684.0984.9384.0984.7984.790.56%6,983
Apr 17, 202683.8684.8283.6984.3284.321.85%17,059
Apr 16, 202682.4682.8382.2282.7982.790.53%14,392
Apr 15, 202682.5682.5681.8882.3582.35-0.12%15,503
Apr 14, 202682.2682.5881.8882.4582.450.98%220,816
Apr 13, 202680.2381.7480.2081.6581.651.47%14,245
Apr 10, 202680.8180.8280.2580.4780.47-0.20%190,534
Apr 9, 202680.0380.8479.9580.6380.630.50%8,417
Apr 8, 202680.5381.0179.8680.2380.233.08%200,451
Apr 7, 202677.2377.9977.0577.8377.830.03%183,911
Apr 6, 202677.5177.8877.0777.8177.810.41%473,027
Apr 2, 202675.7778.0575.6977.4977.490.58%312,959
Apr 1, 202676.9977.7476.8977.0477.040.90%336,203
Mar 31, 202674.8976.5674.6576.3576.353.53%252,452
Mar 30, 202675.5375.5373.4073.7573.75-1.14%248,295
Mar 27, 202675.5875.7174.4674.6074.60-1.75%287,775
Mar 26, 202676.4977.3375.8175.9375.93-1.85%252,409
Mar 25, 202677.3977.6576.7577.3677.360.97%197,572
Mar 24, 202675.6877.0375.4976.6276.620.55%189,960
Mar 23, 202676.3677.3575.8476.2076.202.02%243,873
Mar 20, 202676.3976.3974.1374.6974.69-2.43%1,100,311
Mar 19, 202675.3277.0075.3276.5576.550.54%2,907,905
Mar 18, 202676.8677.0076.0876.1476.14-1.19%183,772
Mar 17, 202676.8377.3776.7277.0677.060.61%208,952
Mar 16, 202676.8177.2976.4676.5976.431.03%229,805
Mar 13, 202676.4376.7275.5475.8175.65-0.28%258,404
Mar 12, 202676.6376.8975.8776.0275.86-2.09%622,233
Mar 11, 202677.3977.9676.9477.6477.47-0.10%182,790
Mar 10, 202677.8978.9077.5677.7277.55-0.31%188,760
Mar 9, 202676.1978.0875.2977.9677.791.13%445,853
Mar 6, 202677.7077.7076.7277.0976.92-2.31%504,779
Mar 5, 202679.6580.0478.1778.9178.74-1.73%187,361
Mar 4, 202680.3880.5079.5180.3080.130.69%300,794
Mar 3, 202679.4480.1877.8079.7579.58-1.66%450,120
Mar 2, 202679.9681.2979.7881.1080.930.53%350,828
Feb 27, 202680.8680.8680.0180.6780.50-1.39%166,306
Feb 26, 202681.2381.8180.4381.8181.630.78%607,679
Feb 25, 202681.5381.5380.5181.1881.010.32%175,977
Feb 24, 202680.1780.9480.0680.9280.751.05%169,306
Feb 23, 202681.0581.0579.4780.0879.91-1.48%284,303
Feb 20, 202680.7381.8480.5781.2881.110.23%130,315
Feb 19, 202680.7381.0979.9681.0980.920.14%141,003
Feb 18, 202680.6381.5980.1980.9880.810.66%201,952
Feb 17, 202680.1480.7979.4780.4580.28-0.04%365,507
Feb 13, 202680.0181.0479.3380.4880.310.97%277,111
Feb 12, 202681.7481.9979.1879.7179.54-1.79%177,919
Feb 11, 202682.0582.0580.4181.1680.99-0.15%174,608
Feb 10, 202681.4081.9481.2581.2881.11-0.18%164,735
Feb 9, 202681.1281.7080.6881.4381.260.54%145,987
Feb 6, 202680.2181.2379.7380.9980.823.38%393,428
Feb 5, 202678.6679.6378.1878.3478.17-1.37%286,841
Feb 4, 202679.9980.1978.5079.4379.26-0.46%265,353
Feb 3, 202679.9480.4678.6579.8079.630.48%530,867
Feb 2, 202678.7579.7878.5079.4279.250.80%383,884
Jan 30, 202679.4779.7878.2978.7978.62-1.07%268,226
Jan 29, 202680.0480.0478.6279.6479.47-0.20%341,752
Jan 28, 202680.4180.4179.5979.8079.63-0.37%307,128
Jan 27, 202680.1480.1479.6180.1079.930.26%243,558
Jan 26, 202680.2580.5179.7779.8979.72-0.32%462,015
Jan 23, 202681.0581.0579.9680.1579.98-1.20%259,036
Jan 22, 202681.2381.6181.0681.1280.950.40%290,152
Jan 21, 202680.0681.0579.6580.8080.621.89%299,423
Jan 20, 202678.8580.0178.8579.3079.13-1.34%955,141
Jan 16, 202680.3680.6780.1680.3880.21-0.07%289,239
Jan 15, 202680.0080.7679.9280.4480.271.03%123,623
Jan 14, 202679.0879.6778.9279.6279.450.48%162,998
Jan 13, 202679.7079.7079.0979.2479.07-0.03%144,556
Jan 12, 202678.7879.2778.3479.2679.090.25%471,152
Jan 9, 202678.6579.2778.4679.0678.891.10%327,514
Jan 8, 202677.7078.4877.7078.2078.030.51%538,425
Jan 7, 202678.0978.1077.4677.8077.63-0.58%116,935
Jan 6, 202677.0178.2576.7578.2578.081.64%105,136
Jan 5, 202676.1277.2776.1276.9976.831.40%751,721
Jan 2, 202675.2876.0675.0375.9375.771.32%474,020
Dec 31, 202575.7875.7874.9474.9474.78-0.87%306,448
Dec 30, 202576.0976.1175.6075.6075.44-0.64%409,682
Dec 29, 202576.2776.4875.8576.0975.93-0.56%336,522
Dec 26, 202576.6076.6076.2876.5276.36-0.17%316,373
Dec 24, 202576.6776.8476.4476.6576.490.10%124,122
Dec 23, 202576.8076.8076.3576.5776.41-0.35%294,274
Dec 22, 202576.3677.1976.3676.8476.680.91%469,604
Dec 19, 202575.5576.2575.5576.1575.990.98%472,070
Dec 18, 202575.6876.0575.1775.4175.250.55%474,514
Dec 17, 202575.6976.2574.8875.0074.84-0.56%256,705
Dec 16, 202575.6476.1075.1175.4275.26-1.04%250,360
Dec 15, 202577.3177.3176.0976.2175.75-0.61%417,888
Dec 12, 202577.7577.8576.4076.6876.21-1.34%354,882
Dec 11, 202576.6577.8276.5077.7277.251.18%349,477
Dec 10, 202575.4477.1875.4476.8176.341.48%264,899
Dec 9, 202575.5476.1475.5475.6975.230.01%356,079
Dec 8, 202576.1776.1775.4675.6875.22-0.11%520,267
Dec 5, 202575.8076.2775.5175.7675.30-0.16%474,443
Dec 4, 202575.3576.0775.0875.8875.420.70%354,044
Dec 3, 202574.6675.4074.4775.3574.891.21%429,804