iShares Russell 2500 ETF (SMMD) Historical Stock Data
63.58 ↑0.84 (1.34%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SMMD is down -0.18% a day on average. There have been 13 days where iShares Russell 2500 ETF closed green and 17 days where SMMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 63.20 | 63.58 | ↑$0.38 (0.60%) | 63.20 | 63.59 | 31.47K |
| 2024-05-03 | 63.03 | 62.74 | ↓$0.29 (-0.46%) | 62.59 | 63.03 | 31.11K |
| 2024-05-02 | 61.81 | 62.04 | ↑$0.23 (0.37%) | 61.23 | 62.17 | 63.56K |
| 2024-05-01 | 61.39 | 61.27 | ↓$0.12 (-0.20%) | 60.94 | 62.32 | 30.25K |
| 2024-04-30 | 62.15 | 61.22 | ↓$0.93 (-1.50%) | 61.19 | 62.15 | 46.67K |
| 2024-04-29 | 62.14 | 62.39 | ↑$0.25 (0.40%) | 62.06 | 62.53 | 74.03K |
| 2024-04-26 | 61.70 | 61.94 | ↑$0.24 (0.40%) | 61.70 | 62.13 | 44.26K |
| 2024-04-25 | 61.38 | 61.57 | ↑$0.19 (0.31%) | 60.80 | 61.69 | 52.47K |
| 2024-04-24 | 61.83 | 61.94 | ↑$0.11 (0.18%) | 61.53 | 62.19 | 26.79K |
| 2024-04-23 | 61.25 | 62.00 | ↑$0.75 (1.22%) | 61.25 | 62.17 | 46.96K |
| 2024-04-22 | 60.79 | 61.03 | ↑$0.24 (0.39%) | 60.45 | 61.36 | 33.53K |
| 2024-04-19 | 60.14 | 60.38 | ↑$0.25 (0.41%) | 60.06 | 60.64 | 104.83K |
| 2024-04-18 | 60.68 | 60.34 | ↓$0.34 (-0.56%) | 60.18 | 61.10 | 48.64K |
| 2024-04-17 | 61.29 | 60.49 | ↓$0.80 (-1.31%) | 60.44 | 61.29 | 216.52K |
| 2024-04-16 | 61.07 | 60.97 | ↓$0.10 (-0.16%) | 60.54 | 61.26 | 68.05K |
| 2024-04-15 | 62.37 | 61.25 | ↓$1.12 (-1.80%) | 60.98 | 62.79 | 67.42K |
| 2024-04-12 | 63.01 | 62.08 | ↓$0.93 (-1.48%) | 61.84 | 63.01 | 39.71K |
| 2024-04-11 | 63.42 | 63.21 | ↓$0.21 (-0.33%) | 62.71 | 63.42 | 35.54K |
| 2024-04-10 | 63.26 | 63.10 | ↓$0.16 (-0.25%) | 62.76 | 63.61 | 48.44K |
| 2024-04-09 | 64.61 | 64.50 | ↓$0.11 (-0.17%) | 63.93 | 64.68 | 38.50K |
| 2024-04-08 | 64.41 | 64.35 | ↓$0.06 (-0.09%) | 63.99 | 64.50 | 63.59K |
| 2024-04-05 | 63.58 | 64.03 | ↑$0.45 (0.71%) | 63.48 | 64.22 | 53.79K |
| 2024-04-04 | 64.80 | 63.60 | ↓$1.20 (-1.85%) | 63.47 | 64.91 | 60.03K |
| 2024-04-03 | 63.73 | 64.31 | ↑$0.58 (0.91%) | 63.73 | 64.46 | 59.44K |
| 2024-04-02 | 64.42 | 63.95 | ↓$0.47 (-0.73%) | 63.68 | 64.42 | 38.05K |
| 2024-04-01 | 65.56 | 64.88 | ↓$0.68 (-1.04%) | 64.87 | 65.56 | 56.56K |
| 2024-03-28 | 65.27 | 65.61 | ↑$0.34 (0.52%) | 65.27 | 65.80 | 109.01K |
| 2024-03-27 | 64.68 | 65.22 | ↑$0.54 (0.83%) | 64.60 | 65.27 | 31.44K |
| 2024-03-26 | 64.49 | 64.12 | ↓$0.37 (-0.58%) | 64.10 | 64.64 | 40.10K |
| 2024-03-25 | 64.35 | 64.21 | ↓$0.14 (-0.22%) | 64.18 | 64.55 | 41.78K |
Create an account or log in to view more rows.
$SMMD Keep up the pressure.
$SMMD God dammit
$SMMD Let’s goooo
$SMMD no pain no gain
$SMMD we going up from here
$SMMD trash
$SMMD do u adivise to buy more monday
$SMMD Market is down
No worries
$SMMD get over the hump
$SMMD hows short doing? Keep short pls
we need your money.