iShares Russell 2500 ETF (SMMD)
CBOE: SMMD
· Real-Time Price · USD
73.17
-0.58 (-0.79%)
At close: Sep 09, 2025, 2:59 PM
SMMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 73.89 | 73.89 | 73.16 | 73.75 | 73.75 | 0.20% | 68,361 |
| Sep 5, 2025 | 73.54 | 74.00 | 72.87 | 73.60 | 73.60 | 0.60% | 54,445 |
| Sep 4, 2025 | 72.54 | 73.16 | 72.19 | 73.16 | 73.16 | 1.36% | 85,121 |
| Sep 3, 2025 | 72.24 | 72.58 | 71.91 | 72.18 | 72.18 | -0.25% | 284,600 |
| Sep 2, 2025 | 71.87 | 72.36 | 71.68 | 72.36 | 72.36 | -0.43% | 84,618 |
| Aug 29, 2025 | 73.38 | 73.38 | 72.47 | 72.67 | 72.67 | -0.57% | 65,200 |
| Aug 28, 2025 | 73.31 | 73.31 | 72.69 | 73.09 | 73.09 | 0.26% | 75,100 |
| Aug 27, 2025 | 72.39 | 72.97 | 72.39 | 72.90 | 72.90 | 0.76% | 59,100 |
| Aug 26, 2025 | 72.10 | 72.57 | 72.10 | 72.35 | 72.35 | 0.40% | 76,730 |
| Aug 25, 2025 | 72.49 | 72.49 | 72.06 | 72.06 | 72.06 | -0.72% | 122,903 |
| Aug 22, 2025 | 70.62 | 72.82 | 70.62 | 72.58 | 72.58 | 3.20% | 34,119 |
| Aug 21, 2025 | 70.14 | 70.49 | 69.81 | 70.33 | 70.33 | 0.03% | 101,700 |
| Aug 20, 2025 | 70.55 | 70.55 | 69.87 | 70.31 | 70.31 | -0.30% | 53,308 |
| Aug 19, 2025 | 70.70 | 71.10 | 70.44 | 70.52 | 70.52 | -0.37% | 68,306 |
| Aug 18, 2025 | 70.55 | 70.90 | 70.55 | 70.78 | 70.78 | 0.20% | 75,900 |
| Aug 15, 2025 | 71.14 | 71.14 | 70.37 | 70.64 | 70.64 | -0.45% | 126,819 |
| Aug 14, 2025 | 70.94 | 71.03 | 70.43 | 70.96 | 70.96 | -1.24% | 63,004 |
| Aug 13, 2025 | 70.83 | 71.86 | 70.55 | 71.85 | 71.85 | 1.94% | 96,400 |
| Aug 12, 2025 | 69.10 | 70.54 | 69.10 | 70.48 | 70.48 | 2.49% | 349,908 |
| Aug 11, 2025 | 69.30 | 69.30 | 68.71 | 68.77 | 68.77 | -0.12% | 61,817 |