iShares Russell 2500 ETF (SMMD)
CBOE: SMMD
· Real-Time Price · USD
73.99
0.26 (0.35%)
At close: Oct 01, 2025, 3:30 PM
SMMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 73.60 | 73.74 | 72.95 | 73.73 | n/a | 0.14% | 113,980 |
| Sep 29, 2025 | 74.13 | 74.13 | 73.36 | 73.63 | 73.63 | 0.10% | 182,400 |
| Sep 26, 2025 | 72.69 | 73.57 | 72.69 | 73.56 | 73.56 | 0.97% | 33,331 |
| Sep 25, 2025 | 72.97 | 73.09 | 72.46 | 72.85 | 72.85 | -1.03% | 60,349 |
| Sep 24, 2025 | 74.35 | 74.40 | 73.58 | 73.61 | 73.61 | -0.82% | 53,820 |
| Sep 23, 2025 | 74.39 | 75.05 | 74.16 | 74.22 | 74.22 | -0.22% | 46,924 |
| Sep 22, 2025 | 74.18 | 74.45 | 73.81 | 74.38 | 74.38 | 0.20% | 71,229 |
| Sep 19, 2025 | 74.84 | 74.84 | 74.06 | 74.23 | 74.23 | -0.64% | 90,728 |
| Sep 18, 2025 | 73.94 | 74.79 | 73.81 | 74.71 | 74.71 | 1.81% | 76,300 |
| Sep 17, 2025 | 73.47 | 74.74 | 73.28 | 73.38 | 73.38 | 0.03% | 41,100 |
| Sep 16, 2025 | 73.65 | 73.65 | 72.91 | 73.36 | 73.36 | -0.61% | 63,344 |
| Sep 15, 2025 | 74.00 | 74.17 | 73.67 | 73.81 | 73.56 | 0.15% | 188,122 |
| Sep 12, 2025 | 74.30 | 74.30 | 73.60 | 73.70 | 73.45 | -0.83% | 52,341 |
| Sep 11, 2025 | 73.70 | 74.40 | 73.42 | 74.32 | 74.07 | 1.61% | 74,000 |
| Sep 10, 2025 | 73.49 | 73.63 | 72.78 | 73.14 | 72.90 | -0.07% | 139,326 |
| Sep 9, 2025 | 73.68 | 73.68 | 72.82 | 73.19 | 72.95 | -0.76% | 341,122 |
| Sep 8, 2025 | 73.89 | 73.89 | 73.16 | 73.75 | 73.50 | 0.20% | 68,400 |
| Sep 5, 2025 | 73.54 | 74.00 | 72.87 | 73.60 | 73.35 | 0.60% | 54,445 |
| Sep 4, 2025 | 72.54 | 73.16 | 72.19 | 73.16 | 72.92 | 1.36% | 85,121 |
| Sep 3, 2025 | 72.24 | 72.58 | 71.91 | 72.18 | 71.94 | -0.25% | 284,600 |
Page 1 of 104