Dark

BDBKX
ISHARES RUSSELL 2000 SMALL-CAP INDEX FUND - CLASS K
mf NASDAQ

Inactive

Mar 29, 2022

24.62USD+2.669%(+0.64)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	24.6200	24.6200	24.6200	24.6200	+2.669%	0.000%
2022-03-25	23.9800	23.9800	23.9800	23.9800	+0.125%	+2.669%
2022-03-24	23.9500	23.9500	23.9500	23.9500	+1.098%	+2.797%
2022-03-23	23.6900	23.6900	23.6900	23.6900	-1.701%	+3.926%
2022-03-22	24.1000	24.1000	24.1000	24.1000	+1.091%	+2.158%
2022-03-21	23.8400	23.8400	23.8400	23.8400	-0.956%	+3.272%
2022-03-18	24.0700	24.0700	24.0700	24.0700	+1.007%	+2.285%
2022-03-17	23.8300	23.8300	23.8300	23.8300	+1.664%	+3.315%
2022-03-16	23.4400	23.4400	23.4400	23.4400	+3.214%	+5.034%
2022-03-15	22.7100	22.7100	22.7100	22.7100	+1.384%	+8.410%
2022-03-14	22.4000	22.4000	22.4000	22.4000	-1.883%	+9.911%
2022-03-11	22.8300	22.8300	22.8300	22.8300	-1.595%	+7.841%
2022-03-10	23.2000	23.2000	23.2000	23.2000	-0.215%	+6.121%
2022-03-09	23.2500	23.2500	23.2500	23.2500	+2.740%	+5.892%
2022-03-08	22.6300	22.6300	22.6300	22.6300	+0.578%	+8.794%
2022-03-07	22.5000	22.5000	22.5000	22.5000	-2.471%	+9.422%
2022-03-04	23.0700	23.0700	23.0700	23.0700	-1.536%	+6.719%
2022-03-03	23.4300	23.4300	23.4300	23.4300	-1.264%	+5.079%
2022-03-02	23.7300	23.7300	23.7300	23.7300	+2.505%	+3.751%
2022-03-01	23.1500	23.1500	23.1500	23.1500	-1.907%	+6.350%
2022-02-28	23.6000	23.6000	23.6000	23.6000	+0.340%	+4.322%
2022-02-25	23.5200	23.5200	23.5200	23.5200	+2.261%	+4.677%
2022-02-24	23.0000	23.0000	23.0000	23.0000	+2.679%	+7.043%
2022-02-23	22.4000	22.4000	22.4000	22.4000	-1.797%	+9.911%
2022-02-22	22.8100	22.8100	22.8100	22.8100	-1.469%	+7.935%
2022-02-18	23.1500	23.1500	23.1500	23.1500	-0.941%	+6.350%
2022-02-17	23.3700	23.3700	23.3700	23.3700	-2.422%	+5.349%
2022-02-16	23.9500	23.9500	23.9500	23.9500	+0.125%	+2.797%
2022-02-15	23.9200	23.9200	23.9200	23.9200	+2.749%	+2.926%
2022-02-14	23.2800	23.2800	23.2800	23.2800	-0.428%	+5.756%
2022-02-11	23.3800	23.3800	23.3800	23.3800	-1.016%	+5.304%
2022-02-10	23.6200	23.6200	23.6200	23.6200	-1.542%	+4.234%
2022-02-09	23.9900	23.9900	23.9900	23.9900	+1.868%	+2.626%
2022-02-08	23.5500	23.5500	23.5500	23.5500	+1.640%	+4.544%
2022-02-07	23.1700	23.1700	23.1700	23.1700	+0.477%	+6.258%
2022-02-04	23.0600	23.0600	23.0600	23.0600	+0.611%	+6.765%
2022-02-03	22.9200	22.9200	22.9200	22.9200	-1.926%	+7.417%
2022-02-02	23.3700	23.3700	23.3700	23.3700	-1.017%	+5.349%
2022-02-01	23.6100	23.6100	23.6100	23.6100	+1.113%	+4.278%
2022-01-31	23.3500	23.3500	23.3500	23.3500	+3.045%	+5.439%
2022-01-28	22.6600	22.6600	22.6600	22.6600	+1.888%	+8.650%
2022-01-27	22.2400	22.2400	22.2400	22.2400	-2.242%	+10.701%
2022-01-26	22.7500	22.7500	22.7500	22.7500	-1.387%	+8.220%
2022-01-25	23.0700	23.0700	23.0700	23.0700	-1.452%	+6.719%
2022-01-24	23.4100	23.4100	23.4100	23.4100	+2.272%	+5.169%
2022-01-21	22.8900	22.8900	22.8900	22.8900	-1.760%	+7.558%
2022-01-20	23.3000	23.3000	23.3000	23.3000	-1.895%	+5.665%
2022-01-19	23.7500	23.7500	23.7500	23.7500	-1.575%	+3.663%
2022-01-18	24.1300	24.1300	24.1300	24.1300	-3.053%	+2.031%
2022-01-14	24.8900	24.8900	24.8900	24.8900	+0.121%	-1.085%
2022-01-13	24.8600	24.8600	24.8600	24.8600	-0.758%	-0.965%
2022-01-12	25.0500	25.0500	25.0500	25.0500	-0.792%	-1.717%
2022-01-11	25.2500	25.2500	25.2500	25.2500	+1.040%	-2.495%
2022-01-10	24.9900	24.9900	24.9900	24.9900	-0.399%	-1.481%
2022-01-07	25.0900	25.0900	25.0900	25.0900	-1.182%	-1.873%
2022-01-06	25.3900	25.3900	25.3900	25.3900	+0.554%	-3.033%
2022-01-05	25.2500	25.2500	25.2500	25.2500	-3.294%	-2.495%
2022-01-04	26.1100	26.1100	26.1100	26.1100	-0.191%	-5.707%
2022-01-03	26.1600	26.1600	26.1600	26.1600	+1.238%	-5.887%
2021-12-31	25.8400	25.8400	25.8400	25.8400	-0.155%	-4.721%
2021-12-30	25.8800	25.8800	25.8800	25.8800	0.000%	-4.869%
2021-12-29	25.8800	25.8800	25.8800	25.8800	+0.116%	-4.869%
2021-12-28	25.8500	25.8500	25.8500	25.8500	-0.653%	-4.758%
2021-12-27	26.0200	26.0200	26.0200	26.0200	+0.892%	-5.380%
2021-12-23	25.7900	25.7900	25.7900	25.7900	+0.900%	-4.537%
2021-12-22	25.5600	25.5600	25.5600	25.5600	+0.868%	-3.678%
2021-12-21	25.3400	25.3400	25.3400	25.3400	+2.924%	-2.841%
2021-12-20	24.6200	24.6200	24.6200	24.6200	-1.559%	0.000%
2021-12-17	25.0100	25.0100	25.0100	25.0100	+1.010%	-1.559%
2021-12-16	24.7600	24.7600	24.7600	24.7600	-1.941%	-0.565%
2021-12-15	25.2500	25.2500	25.2500	25.2500	+1.651%	-2.495%
2021-12-14	24.8400	24.8400	24.8400	24.8400	-0.917%	-0.886%
2021-12-13	25.0700	25.0700	25.0700	25.0700	-1.416%	-1.795%
2021-12-10	25.4300	25.4300	25.4300	25.4300	-0.392%	-3.185%
2021-12-09	25.5300	25.5300	25.5300	25.5300	-8.951%	-3.564%
2021-12-08	28.0400	28.0400	28.0400	28.0400	+0.791%	-12.197%
2021-12-07	27.8200	27.8200	27.8200	27.8200	+2.317%	-11.503%
2021-12-06	27.1900	27.1900	27.1900	27.1900	+2.026%	-9.452%
2021-12-03	26.6500	26.6500	26.6500	26.6500	-2.130%	-7.617%
2021-12-02	27.2300	27.2300	27.2300	27.2300	+2.755%	-9.585%
2021-12-01	26.5000	26.5000	26.5000	26.5000	-2.322%	-7.094%
2021-11-30	27.1300	27.1300	27.1300	27.1300	-1.916%	-9.252%
2021-11-29	27.6600	27.6600	27.6600	27.6600	-0.180%	-10.991%
2021-11-26	27.7100	27.7100	27.7100	27.7100	-3.651%	-11.151%
2021-11-24	28.7600	28.7600	28.7600	28.7600	+0.139%	-14.395%
2021-11-23	28.7200	28.7200	28.7200	28.7200	-0.139%	-14.276%
2021-11-22	28.7600	28.7600	28.7600	28.7600	-0.484%	-14.395%
2021-11-19	28.9000	28.9000	28.9000	28.9000	-0.858%	-14.810%
2021-11-18	29.1500	29.1500	29.1500	29.1500	-0.580%	-15.540%
2021-11-17	29.3200	29.3200	29.3200	29.3200	-1.146%	-16.030%
2021-11-16	29.6600	29.6600	29.6600	29.6600	+0.169%	-16.993%
2021-11-15	29.6100	29.6100	29.6100	29.6100	-0.437%	-16.852%
2021-11-12	29.7400	29.7400	29.7400	29.7400	+0.101%	-17.216%
2021-11-11	29.7100	29.7100	29.7100	29.7100	+0.849%	-17.132%
2021-11-10	29.4600	29.4600	29.4600	29.4600	-1.570%	-16.429%
2021-11-09	29.9300	29.9300	29.9300	29.9300	-0.631%	-17.741%
2021-11-08	30.1200	30.1200	30.1200	30.1200	+0.266%	-18.260%
2021-11-05	30.0400	30.0400	30.0400	30.0400	+1.418%	-18.043%
2021-11-04	29.6200	29.6200	29.6200	29.6200	-0.067%	-16.880%
2021-11-03	29.6400	29.6400	29.6400	29.6400	+1.821%	-16.937%
2021-11-02	29.1100	29.1100	29.1100	29.1100	+0.138%	-15.424%
2021-11-01	29.0700	29.0700	29.0700	29.0700	+2.648%	-15.308%
2021-10-29	28.3200	28.3200	28.3200	28.3200	-0.035%	-13.065%
2021-10-28	28.3300	28.3300	28.3300	28.3300	+2.053%	-13.096%
2021-10-27	27.7600	27.7600	27.7600	27.7600	-1.908%	-11.311%
2021-10-26	28.3000	28.3000	28.3000	28.3000	-0.702%	-13.004%
2021-10-25	28.5000	28.5000	28.5000	28.5000	+0.921%	-13.614%
2021-10-22	28.2400	28.2400	28.2400	28.2400	-0.212%	-12.819%
2021-10-21	28.3000	28.3000	28.3000	28.3000	+0.283%	-13.004%
2021-10-20	28.2200	28.2200	28.2200	28.2200	+0.606%	-12.757%
2021-10-19	28.0500	28.0500	28.0500	28.0500	+0.358%	-12.228%
2021-10-18	27.9500	27.9500	27.9500	27.9500	+0.107%	-11.914%
2021-10-15	27.9200	27.9200	27.9200	27.9200	-0.392%	-11.819%
2021-10-14	28.0300	28.0300	28.0300	28.0300	+1.448%	-12.166%
2021-10-13	27.6300	27.6300	27.6300	27.6300	+0.363%	-10.894%
2021-10-12	27.5300	27.5300	27.5300	27.5300	+0.585%	-10.570%
2021-10-11	27.3700	27.3700	27.3700	27.3700	-0.545%	-10.047%
2021-10-08	27.5200	27.5200	27.5200	27.5200	-0.757%	-10.538%
2021-10-07	27.7300	27.7300	27.7300	27.7300	+1.612%	-11.215%
2021-10-06	27.2900	27.2900	27.2900	27.2900	-0.619%	-9.784%
2021-10-05	27.4600	27.4600	27.4600	27.4600	+0.512%	-10.342%
2021-10-04	27.3200	27.3200	27.3200	27.3200	-1.086%	-9.883%
2021-10-01	27.6200	27.6200	27.6200	27.6200	+1.694%	-10.862%
2021-09-30	27.1600	27.1600	27.1600	27.1600	-0.912%	-9.352%
2021-09-29	27.4100	27.4100	27.4100	27.4100	-0.182%	-10.179%
2021-09-28	27.4600	27.4600	27.4600	27.4600	-2.243%	-10.342%
2021-09-27	28.0900	28.0900	28.0900	28.0900	+1.445%	-12.353%
2021-09-24	27.6900	27.6900	27.6900	27.6900	-0.467%	-11.087%
2021-09-23	27.8200	27.8200	27.8200	27.8200	+1.830%	-11.503%
2021-09-22	27.3200	27.3200	27.3200	27.3200	+1.486%	-9.883%
2021-09-21	26.9200	26.9200	26.9200	26.9200	+0.186%	-8.544%
2021-09-20	26.8700	26.8700	26.8700	26.8700	-2.433%	-8.374%
2021-09-17	27.5400	27.5400	27.5400	27.5400	+0.145%	-10.603%
2021-09-16	27.5000	27.5000	27.5000	27.5000	-0.036%	-10.473%
2021-09-15	27.5100	27.5100	27.5100	27.5100	+1.103%	-10.505%
2021-09-14	27.2100	27.2100	27.2100	27.2100	-1.342%	-9.519%
2021-09-13	27.5800	27.5800	27.5800	27.5800	+0.584%	-10.732%
2021-09-10	27.4200	27.4200	27.4200	27.4200	-0.975%	-10.212%
2021-09-09	27.6900	27.6900	27.6900	27.6900	0.000%	-11.087%
2021-09-08	27.6900	27.6900	27.6900	27.6900	-1.142%	-11.087%
2021-09-07	28.0100	28.0100	28.0100	28.0100	-0.709%	-12.103%
2021-09-03	28.2100	28.2100	28.2100	28.2100	-0.494%	-12.726%
2021-09-02	28.3500	28.3500	28.3500	28.3500	+0.710%	-13.157%
2021-09-01	28.1500	28.1500	28.1500	28.1500	+0.608%	-12.540%
2021-08-31	27.9800	27.9800	27.9800	27.9800	+0.359%	-12.009%
2021-08-30	27.8800	27.8800	27.8800	27.8800	-0.500%	-11.693%
2021-08-27	28.0200	28.0200	28.0200	28.0200	+2.863%	-12.134%
2021-08-26	27.2400	27.2400	27.2400	27.2400	-1.125%	-9.618%
2021-08-25	27.5500	27.5500	27.5500	27.5500	+0.364%	-10.635%
2021-08-24	27.4500	27.4500	27.4500	27.4500	+1.031%	-10.310%
2021-08-23	27.1700	27.1700	27.1700	27.1700	+1.875%	-9.385%
2021-08-20	26.6700	26.6700	26.6700	26.6700	+1.677%	-7.687%
2021-08-19	26.2300	26.2300	26.2300	26.2300	-1.242%	-6.138%
2021-08-18	26.5600	26.5600	26.5600	26.5600	-0.822%	-7.304%
2021-08-17	26.7800	26.7800	26.7800	26.7800	-1.181%	-8.066%
2021-08-16	27.1000	27.1000	27.1000	27.1000	-0.878%	-9.151%
2021-08-13	27.3400	27.3400	27.3400	27.3400	-0.942%	-9.949%
2021-08-12	27.6000	27.6000	27.6000	27.6000	-0.253%	-10.797%
2021-08-11	27.6700	27.6700	27.6700	27.6700	+0.472%	-11.023%
2021-08-10	27.5400	27.5400	27.5400	27.5400	+0.218%	-10.603%
2021-08-09	27.4800	27.4800	27.4800	27.4800	-0.579%	-10.408%
2021-08-06	27.6400	27.6400	27.6400	27.6400	+0.546%	-10.926%
2021-08-05	27.4900	27.4900	27.4900	27.4900	+1.815%	-10.440%
2021-08-04	27.0000	27.0000	27.0000	27.0000	-1.244%	-8.815%
2021-08-03	27.3400	27.3400	27.3400	27.3400	+0.367%	-9.949%
2021-08-02	27.2400	27.2400	27.2400	27.2400	-0.475%	-9.618%
2021-07-30	27.3700	27.3700	27.3700	27.3700	-0.617%	-10.047%
2021-07-29	27.5400	27.5400	27.5400	27.5400	+0.695%	-10.603%
2021-07-28	27.3500	27.3500	27.3500	27.3500	+1.522%	-9.982%
2021-07-27	26.9400	26.9400	26.9400	26.9400	-1.138%	-8.612%
2021-07-26	27.2500	27.2500	27.2500	27.2500	+0.331%	-9.651%
2021-07-23	27.1600	27.1600	27.1600	27.1600	+0.444%	-9.352%
2021-07-22	27.0400	27.0400	27.0400	27.0400	-1.529%	-8.950%
2021-07-21	27.4600	27.4600	27.4600	27.4600	+1.817%	-10.342%
2021-07-20	26.9700	26.9700	26.9700	26.9700	+2.978%	-8.713%
2021-07-19	26.1900	26.1900	26.1900	26.1900	-1.504%	-5.995%
2021-07-16	26.5900	26.5900	26.5900	26.5900	-1.226%	-7.409%
2021-07-15	26.9200	26.9200	26.9200	26.9200	-0.920%	-8.544%
2021-07-14	27.1700	27.1700	27.1700	27.1700	-1.629%	-9.385%
2021-07-13	27.6200	27.6200	27.6200	27.6200	-1.883%	-10.862%
2021-07-12	28.1500	28.1500	28.1500	28.1500	+0.321%	-12.540%
2021-07-06	28.0600	28.0600	28.0600	28.0600	-1.371%	-12.259%
2021-07-02	28.4500	28.4500	28.4500	28.4500	-1.009%	-13.462%
2021-07-01	28.7400	28.7400	28.7400	28.7400	+0.842%	-14.335%
2021-06-30	28.5000	28.5000	28.5000	28.5000	+0.070%	-13.614%
2021-06-29	28.4800	28.4800	28.4800	28.4800	-0.559%	-13.553%
2021-06-28	28.6400	28.6400	28.6400	28.6400	-0.521%	-14.036%
2021-06-25	28.7900	28.7900	28.7900	28.7900	+0.035%	-14.484%
2021-06-24	28.7800	28.7800	28.7800	28.7800	+1.302%	-14.454%
2021-06-23	28.4100	28.4100	28.4100	28.4100	+0.353%	-13.340%
2021-06-22	28.3100	28.3100	28.3100	28.3100	+0.426%	-13.034%
2021-06-21	28.1900	28.1900	28.1900	28.1900	+2.175%	-12.664%
2021-06-18	27.5900	27.5900	27.5900	27.5900	-2.198%	-10.765%
2021-06-17	28.2100	28.2100	28.2100	28.2100	-1.156%	-12.726%
2021-06-16	28.5400	28.5400	28.5400	28.5400	-0.245%	-13.735%
2021-06-15	28.6100	28.6100	28.6100	28.6100	-0.244%	-13.946%
2021-06-14	28.6800	28.6800	28.6800	28.6800	-0.417%	-14.156%
2021-06-11	28.8000	28.8000	28.8000	28.8000	+1.088%	-14.514%
2021-06-10	28.4900	28.4900	28.4900	28.4900	-0.697%	-13.584%
2021-06-09	28.6900	28.6900	28.6900	28.6900	-0.692%	-14.186%
2021-06-08	28.8900	28.8900	28.8900	28.8900	+1.049%	-14.780%
2021-06-07	28.5900	28.5900	28.5900	28.5900	+1.455%	-13.886%
2021-06-04	28.1800	28.1800	28.1800	28.1800	+0.320%	-12.633%
2021-06-03	28.0900	28.0900	28.0900	28.0900	-0.812%	-12.353%
2021-06-02	28.3200	28.3200	28.3200	28.3200	+0.141%	-13.065%
2021-06-01	28.2800	28.2800	28.2800	28.2800	+1.108%	-12.942%
2021-05-28	27.9700	27.9700	27.9700	27.9700	-0.143%	-11.977%
2021-05-27	28.0100	28.0100	28.0100	28.0100	+1.046%	-12.103%
2021-05-26	27.7200	27.7200	27.7200	27.7200	+0.984%	-11.183%
2021-05-24	27.4500	27.4500	27.4500	27.4500	+0.549%	-10.310%
2021-05-21	27.3000	27.3000	27.3000	27.3000	+0.368%	-9.817%
2021-05-20	27.2000	27.2000	27.2000	27.2000	+0.629%	-9.485%
2021-05-19	27.0300	27.0300	27.0300	27.0300	-0.771%	-8.916%
2021-05-18	27.2400	27.2400	27.2400	27.2400	-0.729%	-9.618%
2021-05-17	27.4400	27.4400	27.4400	27.4400	+0.109%	-10.277%
2021-05-14	27.4100	27.4100	27.4100	27.4100	+2.506%	-10.179%
2021-05-13	26.7400	26.7400	26.7400	26.7400	+1.673%	-7.928%
2021-05-12	26.3000	26.3000	26.3000	26.3000	-3.238%	-6.388%
2021-05-11	27.1800	27.1800	27.1800	27.1800	-0.257%	-9.419%
2021-05-10	27.2500	27.2500	27.2500	27.2500	-2.609%	-9.651%
2021-05-07	27.9800	27.9800	27.9800	27.9800	+1.377%	-12.009%
2021-05-06	27.6000	27.6000	27.6000	27.6000	0.000%	-10.797%
2021-05-05	27.6000	27.6000	27.6000	27.6000	-0.289%	-10.797%
2021-05-04	27.6800	27.6800	27.6800	27.6800	-1.284%	-11.055%
2021-05-03	28.0400	28.0400	28.0400	28.0400	+0.466%	-12.197%
2021-04-30	27.9100	27.9100	27.9100	27.9100	-1.273%	-11.788%
2021-04-29	28.2700	28.2700	28.2700	28.2700	-0.352%	-12.911%
2021-04-28	28.3700	28.3700	28.3700	28.3700	+0.141%	-13.218%
2021-04-27	28.3300	28.3300	28.3300	28.3300	+0.141%	-13.096%
2021-04-26	28.2900	28.2900	28.2900	28.2900	+1.144%	-12.973%
2021-04-23	27.9700	27.9700	27.9700	27.9700	+1.746%	-11.977%
2021-04-22	27.4900	27.4900	27.4900	27.4900	-0.290%	-10.440%
2021-04-21	27.5700	27.5700	27.5700	27.5700	+2.339%	-10.700%
2021-04-20	26.9400	26.9400	26.9400	26.9400	-1.965%	-8.612%
2021-04-19	27.4800	27.4800	27.4800	27.4800	-1.364%	-10.408%
2021-04-16	27.8600	27.8600	27.8600	27.8600	+0.252%	-11.630%
2021-04-15	27.7900	27.7900	27.7900	27.7900	+0.434%	-11.407%
2021-04-14	27.6700	27.6700	27.6700	27.6700	+0.838%	-11.023%
2021-04-13	27.4400	27.4400	27.4400	27.4400	-0.218%	-10.277%
2021-04-12	27.5000	27.5000	27.5000	27.5000	-0.434%	-10.473%
2021-04-09	27.6200	27.6200	27.6200	27.6200	+0.036%	-10.862%
2021-04-08	27.6100	27.6100	27.6100	27.6100	+0.914%	-10.829%
2021-04-07	27.3600	27.3600	27.3600	27.3600	-1.618%	-10.015%
2021-04-06	27.8100	27.8100	27.8100	27.8100	-0.251%	-11.471%
2021-04-05	27.8800	27.8800	27.8800	27.8800	+0.505%	-11.693%
2021-04-01	27.7400	27.7400	27.7400	27.7400	+1.500%	-11.247%
2021-03-31	27.3300	27.3300	27.3300	27.3300	+1.110%	-9.916%
2021-03-30	27.0300	27.0300	27.0300	27.0300	+1.770%	-8.916%
2021-03-29	26.5600	26.5600	26.5600	26.5600	-2.817%	-7.304%
2021-03-26	27.3300	27.3300	27.3300	27.3300	+1.750%	-9.916%
2021-03-25	26.8600	26.8600	26.8600	26.8600	+2.285%	-8.340%
2021-03-24	26.2600	26.2600	26.2600	26.2600	-2.343%	-6.245%
2021-03-23	26.8900	26.8900	26.8900	26.8900	-3.586%	-8.442%
2021-03-22	27.8900	27.8900	27.8900	27.8900	-0.888%	-11.725%
2021-03-19	28.1400	28.1400	28.1400	28.1400	+0.860%	-12.509%
2021-03-18	27.9000	27.9000	27.9000	27.9000	-2.923%	-11.756%
2021-03-17	28.7400	28.7400	28.7400	28.7400	+0.736%	-14.335%
2021-03-16	28.5300	28.5300	28.5300	28.5300	-1.722%	-13.705%
2021-03-15	29.0300	29.0300	29.0300	29.0300	+0.311%	-15.191%
2021-03-12	28.9400	28.9400	28.9400	28.9400	+0.626%	-14.927%
2021-03-11	28.7600	28.7600	28.7600	28.7600	+2.312%	-14.395%
2021-03-10	28.1100	28.1100	28.1100	28.1100	+1.811%	-12.416%
2021-03-09	27.6100	27.6100	27.6100	27.6100	+1.920%	-10.829%
2021-03-08	27.0900	27.0900	27.0900	27.0900	+0.482%	-9.118%
2021-03-05	26.9600	26.9600	26.9600	26.9600	+2.121%	-8.680%
2021-03-04	26.4000	26.4000	26.4000	26.4000	-2.762%	-6.742%
2021-03-03	27.1500	27.1500	27.1500	27.1500	-1.057%	-9.319%
2021-03-02	27.4400	27.4400	27.4400	27.4400	-1.895%	-10.277%
2021-03-01	27.9700	27.9700	27.9700	27.9700	+3.363%	-11.977%
2021-02-26	27.0600	27.0600	27.0600	27.0600	+0.037%	-9.017%
2021-02-25	27.0500	27.0500	27.0500	27.0500	-3.668%	-8.983%
2021-02-24	28.0800	28.0800	28.0800	28.0800	+2.370%	-12.322%
2021-02-23	27.4300	27.4300	27.4300	27.4300	-0.867%	-10.244%
2021-02-22	27.6700	27.6700	27.6700	27.6700	-0.682%	-11.023%
2021-02-19	27.8600	27.8600	27.8600	27.8600	+2.164%	-11.630%
2021-02-18	27.2700	27.2700	27.2700	27.2700	-1.659%	-9.718%
2021-02-17	27.7300	27.7300	27.7300	27.7300	-0.752%	-11.215%
2021-02-16	27.9400	27.9400	27.9400	27.9400	-0.711%	-11.883%
2021-02-12	28.1400	28.1400	28.1400	28.1400	+0.178%	-12.509%
2021-02-11	28.0900	28.0900	28.0900	28.0900	+0.143%	-12.353%
2021-02-10	28.0500	28.0500	28.0500	28.0500	-0.708%	-12.228%
2021-02-09	28.2500	28.2500	28.2500	28.2500	+0.391%	-12.850%
2021-02-08	28.1400	28.1400	28.1400	28.1400	+2.551%	-12.509%
2021-02-05	27.4400	27.4400	27.4400	27.4400	+1.404%	-10.277%
2021-02-04	27.0600	27.0600	27.0600	27.0600	+1.998%	-9.017%
2021-02-03	26.5300	26.5300	26.5300	26.5300	+0.340%	-7.199%
2021-02-02	26.4400	26.4400	26.4400	26.4400	+1.186%	-6.884%
2021-02-01	26.1300	26.1300	26.1300	26.1300	+2.551%	-5.779%
2021-01-29	25.4800	25.4800	25.4800	25.4800	-1.584%	-3.375%
2021-01-28	25.8900	25.8900	25.8900	25.8900	-0.077%	-4.905%
2021-01-27	25.9100	25.9100	25.9100	25.9100	-1.930%	-4.979%
2021-01-26	26.4200	26.4200	26.4200	26.4200	-0.602%	-6.813%
2021-01-25	26.5800	26.5800	26.5800	26.5800	-0.263%	-7.374%
2021-01-22	26.6500	26.6500	26.6500	26.6500	+1.292%	-7.617%
2021-01-21	26.3100	26.3100	26.3100	26.3100	-0.904%	-6.423%
2021-01-20	26.5500	26.5500	26.5500	26.5500	+0.454%	-7.269%
2021-01-19	26.4300	26.4300	26.4300	26.4300	+1.303%	-6.848%
2021-01-15	26.0900	26.0900	26.0900	26.0900	-1.473%	-5.634%
2021-01-14	26.4800	26.4800	26.4800	26.4800	+2.042%	-7.024%
2021-01-13	25.9500	25.9500	25.9500	25.9500	-0.765%	-5.125%
2021-01-12	26.1500	26.1500	26.1500	26.1500	+1.791%	-5.851%
2021-01-11	25.6900	25.6900	25.6900	25.6900	-0.039%	-4.165%
2021-01-08	25.7000	25.7000	25.7000	25.7000	-0.233%	-4.202%
2021-01-07	25.7600	25.7600	25.7600	25.7600	+1.858%	-4.425%
2021-01-06	25.2900	25.2900	25.2900	25.2900	+3.988%	-2.649%
2021-01-05	24.3200	24.3200	24.3200	24.3200	+1.715%	+1.234%
2021-01-04	23.9100	23.9100	23.9100	23.9100	-1.443%	+2.969%
2020-12-31	24.2600	24.2600	24.2600	24.2600	-0.288%	+1.484%
2020-12-30	24.3300	24.3300	24.3300	24.3300	+1.080%	+1.192%
2020-12-29	24.0700	24.0700	24.0700	24.0700	-1.835%	+2.285%
2020-12-28	24.5200	24.5200	24.5200	24.5200	-0.366%	+0.408%
2020-12-24	24.6100	24.6100	24.6100	24.6100	-0.162%	+0.041%
2020-12-23	24.6500	24.6500	24.6500	24.6500	+0.859%	-0.122%
2020-12-22	24.4400	24.4400	24.4400	24.4400	+0.992%	+0.736%
2020-12-21	24.2000	24.2000	24.2000	24.2000	+0.041%	+1.736%
2020-12-18	24.1900	24.1900	24.1900	24.1900	-0.412%	+1.778%
2020-12-17	24.2900	24.2900	24.2900	24.2900	+1.293%	+1.359%
2020-12-16	23.9800	23.9800	23.9800	23.9800	-0.374%	+2.669%
2020-12-15	24.0700	24.0700	24.0700	24.0700	+2.426%	+2.285%
2020-12-14	23.5000	23.5000	23.5000	23.5000	+0.128%	+4.766%
2020-12-11	23.4700	23.4700	23.4700	23.4700	-0.593%	+4.900%
2020-12-10	23.6100	23.6100	23.6100	23.6100	-0.338%	+4.278%
2020-12-09	23.6900	23.6900	23.6900	23.6900	-0.837%	+3.926%
2020-12-08	23.8900	23.8900	23.8900	23.8900	+1.358%	+3.056%
2020-12-07	23.5700	23.5700	23.5700	23.5700	0.000%	+4.455%
2020-12-04	23.5700	23.5700	23.5700	23.5700	+2.345%	+4.455%
2020-12-03	23.0300	23.0300	23.0300	23.0300	+0.700%	+6.904%
2020-12-02	22.8700	22.8700	22.8700	22.8700	+0.927%	+7.652%
2020-12-01	22.6600	22.6600	22.6600	22.6600	-1.905%	+8.650%
2020-11-30	23.1000	23.1000	23.1000	23.1000	0.000%	+6.580%
2020-11-27	23.1000	23.1000	23.1000	23.1000	+0.566%	+6.580%
2020-11-26	22.9700	22.9700	22.9700	22.9700	0.000%	+7.183%
2020-11-25	22.9700	22.9700	22.9700	22.9700	-0.477%	+7.183%
2020-11-24	23.0800	23.0800	23.0800	23.0800	+1.943%	+6.672%
2020-11-23	22.6400	22.6400	22.6400	22.6400	+1.890%	+8.746%
2020-11-20	22.2200	22.2200	22.2200	22.2200	+0.045%	+10.801%
2020-11-19	22.2100	22.2100	22.2100	22.2100	+0.863%	+10.851%
2020-11-18	22.0200	22.0200	22.0200	22.0200	-1.256%	+11.807%
2020-11-17	22.3000	22.3000	22.3000	22.3000	+0.360%	+10.404%
2020-11-16	22.2200	22.2200	22.2200	22.2200	+2.349%	+10.801%
2020-11-13	21.7100	21.7100	21.7100	21.7100	+2.117%	+13.404%
2020-11-12	21.2600	21.2600	21.2600	21.2600	-1.620%	+15.804%
2020-11-11	21.6100	21.6100	21.6100	21.6100	-0.046%	+13.929%
2020-11-10	21.6200	21.6200	21.6200	21.6200	+1.885%	+13.876%
2020-11-09	21.2200	21.2200	21.2200	21.2200	+3.715%	+16.023%
2020-11-06	20.4600	20.4600	20.4600	20.4600	-0.920%	+20.332%
2020-11-05	20.6500	20.6500	20.6500	20.6500	+2.787%	+19.225%
2020-11-04	20.0900	20.0900	20.0900	20.0900	+0.050%	+22.549%
2020-11-03	20.0800	20.0800	20.0800	20.0800	+2.922%	+22.610%
2020-11-02	19.5100	19.5100	19.5100	19.5100	+1.933%	+26.192%
2020-10-30	19.1400	19.1400	19.1400	19.1400	-1.442%	+28.631%
2020-10-29	19.4200	19.4200	19.4200	19.4200	+1.146%	+26.777%
2020-10-28	19.2000	19.2000	19.2000	19.2000	-2.932%	+28.229%
2020-10-27	19.7800	19.7800	19.7800	19.7800	-0.951%	+24.469%
2020-10-26	19.9700	19.9700	19.9700	19.9700	-2.156%	+23.285%
2020-10-23	20.4100	20.4100	20.4100	20.4100	+0.641%	+20.627%
2020-10-22	20.2800	20.2800	20.2800	20.2800	+1.654%	+21.400%
2020-10-21	19.9500	19.9500	19.9500	19.9500	-0.845%	+23.409%
2020-10-20	20.1200	20.1200	20.1200	20.1200	+0.249%	+22.366%
2020-10-19	20.0700	20.0700	20.0700	20.0700	-1.230%	+22.671%
2020-10-16	20.3200	20.3200	20.3200	20.3200	-0.294%	+21.161%
2020-10-15	20.3800	20.3800	20.3800	20.3800	+1.041%	+20.805%
2020-10-14	20.1700	20.1700	20.1700	20.1700	-0.933%	+22.062%
2020-10-13	20.3600	20.3600	20.3600	20.3600	-0.731%	+20.923%
2020-10-12	20.5100	20.5100	20.5100	20.5100	+0.737%	+20.039%
2020-10-09	20.3600	20.3600	20.3600	20.3600	+0.543%	+20.923%
2020-10-08	20.2500	20.2500	20.2500	20.2500	+1.098%	+21.580%
2020-10-07	20.0300	20.0300	20.0300	20.0300	+2.142%	+22.916%
2020-10-06	19.6100	19.6100	19.6100	19.6100	-0.305%	+25.548%
2020-10-05	19.6700	19.6700	19.6700	19.6700	+2.769%	+25.165%

.dark-mode .cqjkdR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cqjkdR{ color: #333333; background-color: white; border: 2px solid #333333; }BDBKXISHARES RUSSELL 2000 SMALL-CAP INDEX FUND - CLASS Kmf NASDAQ

BDBKX
ISHARES RUSSELL 2000 SMALL-CAP INDEX FUND - CLASS K
mf NASDAQ