iShares Russell Mid-Cap Index K (BRMKX) NASDAQ
15.87
+0.07(+0.44%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
15.87
+0.07(+0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 0 |
| April 01, 2026 | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0 |
| March 31, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 |
| March 30, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 |
| March 27, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 |
| March 26, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 |
| March 25, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
| March 24, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0 |
| March 23, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 |
| March 20, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| March 19, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
| March 18, 2026 | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0 |
| March 17, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 |
| March 16, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 |
| March 13, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 |
| March 12, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0 |
| March 11, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0 |
| March 10, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 |
| March 09, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 |
| March 06, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 |
| March 05, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
| March 04, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 |
| March 03, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0 |
| March 02, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0 |
| February 27, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0 |
| February 26, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 |
| February 25, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0 |
| February 24, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 |
| February 23, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0 |
| February 20, 2026 | 16.54 | 16.54 | 0 | 16.54 | 16.54 | 0 |
| February 19, 2026 | 16.45 | 16.45 | 0 | 16.45 | 16.45 | 0 |
| February 18, 2026 | 16.47 | 16.47 | 0 | 16.47 | 16.47 | 0 |
| February 17, 2026 | 16.36 | 16.36 | 0 | 16.36 | 16.36 | 0 |
| February 13, 2026 | 16.38 | 16.38 | 0 | 16.38 | 16.38 | 0 |
| February 12, 2026 | 16.19 | 16.19 | 0 | 16.19 | 16.19 | 0 |
| February 11, 2026 | 16.45 | 16.45 | 0 | 16.45 | 16.45 | 0 |
| February 10, 2026 | 16.46 | 16.46 | 0 | 16.46 | 16.46 | 0 |
| February 09, 2026 | 16.44 | 16.44 | 0 | 16.44 | 16.44 | 0 |
| February 06, 2026 | 16.39 | 16.39 | 0 | 16.39 | 16.39 | 0 |
| February 05, 2026 | 15.97 | 15.97 | 0 | 15.97 | 15.97 | 0 |
| February 04, 2026 | 16.14 | 16.14 | 0 | 16.14 | 16.14 | 0 |
| February 03, 2026 | 16.06 | 16.06 | 0 | 16.06 | 16.06 | 0 |
| February 02, 2026 | 16.07 | 16.07 | 0 | 16.07 | 16.07 | 0 |
| January 30, 2026 | 15.97 | 15.97 | 0 | 15.97 | 15.97 | 0 |
| January 29, 2026 | 16.11 | 16.11 | 0 | 16.11 | 16.11 | 0 |
| January 28, 2026 | 16.13 | 16.13 | 0 | 16.13 | 16.13 | 0 |
| January 27, 2026 | 16.18 | 16.18 | 0 | 16.18 | 16.18 | 0 |
| January 26, 2026 | 16.17 | 16.17 | 0 | 16.17 | 16.17 | 0 |
| January 23, 2026 | 16.16 | 16.16 | 0 | 16.16 | 16.16 | 0 |
| January 22, 2026 | 16.27 | 16.27 | 0 | 16.27 | 16.27 | 0 |
| January 21, 2026 | 16.23 | 16.23 | 0 | 16.23 | 16.23 | 0 |
| January 20, 2026 | 15.97 | 15.97 | 0 | 15.97 | 15.97 | 0 |
| January 16, 2026 | 16.23 | 16.23 | 0 | 16.23 | 16.23 | 0 |
| January 15, 2026 | 16.27 | 16.27 | 0 | 16.27 | 16.27 | 0 |
| January 14, 2026 | 16.17 | 16.17 | 0 | 16.17 | 16.17 | 0 |
| January 13, 2026 | 16.14 | 16.14 | 0 | 16.14 | 16.14 | 0 |
| January 12, 2026 | 16.11 | 16.11 | 0 | 16.11 | 16.11 | 0 |
| January 09, 2026 | 16.09 | 16.09 | 0 | 16.09 | 16.09 | 0 |
| January 08, 2026 | 15.99 | 15.99 | 0 | 15.99 | 15.99 | 0 |
| January 07, 2026 | 15.91 | 15.91 | 0 | 15.91 | 15.91 | 0 |