Dark

BDBPX
ISHARES RUSSELL 2000 SMALL CAP INDEX FUND - INVESTOR P SHARES
mf NASDAQ

Inactive

Mar 29, 2022

24.47USD+2.643%(+0.63)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	24.4700	24.4700	24.4700	24.4700	+2.643%	0.000%
2022-03-25	23.8400	23.8400	23.8400	23.8400	+0.126%	+2.643%
2022-03-24	23.8100	23.8100	23.8100	23.8100	+1.147%	+2.772%
2022-03-23	23.5400	23.5400	23.5400	23.5400	-1.712%	+3.951%
2022-03-22	23.9500	23.9500	23.9500	23.9500	+1.055%	+2.171%
2022-03-21	23.7000	23.7000	23.7000	23.7000	-0.961%	+3.249%
2022-03-18	23.9300	23.9300	23.9300	23.9300	+1.013%	+2.257%
2022-03-17	23.6900	23.6900	23.6900	23.6900	+1.717%	+3.293%
2022-03-16	23.2900	23.2900	23.2900	23.2900	+3.190%	+5.067%
2022-03-15	22.5700	22.5700	22.5700	22.5700	+1.393%	+8.418%
2022-03-14	22.2600	22.2600	22.2600	22.2600	-1.895%	+9.928%
2022-03-11	22.6900	22.6900	22.6900	22.6900	-1.605%	+7.845%
2022-03-10	23.0600	23.0600	23.0600	23.0600	-0.216%	+6.114%
2022-03-09	23.1100	23.1100	23.1100	23.1100	+2.711%	+5.885%
2022-03-08	22.5000	22.5000	22.5000	22.5000	+0.626%	+8.756%
2022-03-07	22.3600	22.3600	22.3600	22.3600	-2.486%	+9.436%
2022-03-04	22.9300	22.9300	22.9300	22.9300	-1.546%	+6.716%
2022-03-03	23.2900	23.2900	23.2900	23.2900	-1.272%	+5.067%
2022-03-02	23.5900	23.5900	23.5900	23.5900	+2.521%	+3.730%
2022-03-01	23.0100	23.0100	23.0100	23.0100	-1.918%	+6.345%
2022-02-28	23.4600	23.4600	23.4600	23.4600	+0.342%	+4.305%
2022-02-25	23.3800	23.3800	23.3800	23.3800	+2.230%	+4.662%
2022-02-24	22.8700	22.8700	22.8700	22.8700	+2.694%	+6.996%
2022-02-23	22.2700	22.2700	22.2700	22.2700	-1.808%	+9.879%
2022-02-22	22.6800	22.6800	22.6800	22.6800	-1.477%	+7.892%
2022-02-18	23.0200	23.0200	23.0200	23.0200	-0.904%	+6.299%
2022-02-17	23.2300	23.2300	23.2300	23.2300	-2.436%	+5.338%
2022-02-16	23.8100	23.8100	23.8100	23.8100	+0.126%	+2.772%
2022-02-15	23.7800	23.7800	23.7800	23.7800	+2.766%	+2.902%
2022-02-14	23.1400	23.1400	23.1400	23.1400	-0.473%	+5.748%
2022-02-11	23.2500	23.2500	23.2500	23.2500	-1.022%	+5.247%
2022-02-10	23.4900	23.4900	23.4900	23.4900	-1.509%	+4.172%
2022-02-09	23.8500	23.8500	23.8500	23.8500	+1.836%	+2.600%
2022-02-08	23.4200	23.4200	23.4200	23.4200	+1.649%	+4.483%
2022-02-07	23.0400	23.0400	23.0400	23.0400	+0.524%	+6.207%
2022-02-04	22.9200	22.9200	22.9200	22.9200	+0.570%	+6.763%
2022-02-03	22.7900	22.7900	22.7900	22.7900	-1.894%	+7.372%
2022-02-02	23.2300	23.2300	23.2300	23.2300	-1.065%	+5.338%
2022-02-01	23.4800	23.4800	23.4800	23.4800	+1.120%	+4.216%
2022-01-31	23.2200	23.2200	23.2200	23.2200	+3.017%	+5.383%
2022-01-28	22.5400	22.5400	22.5400	22.5400	+1.945%	+8.563%
2022-01-27	22.1100	22.1100	22.1100	22.1100	-2.298%	+10.674%
2022-01-26	22.6300	22.6300	22.6300	22.6300	-1.351%	+8.131%
2022-01-25	22.9400	22.9400	22.9400	22.9400	-1.460%	+6.670%
2022-01-24	23.2800	23.2800	23.2800	23.2800	+2.285%	+5.112%
2022-01-21	22.7600	22.7600	22.7600	22.7600	-1.770%	+7.513%
2022-01-20	23.1700	23.1700	23.1700	23.1700	-1.864%	+5.611%
2022-01-19	23.6100	23.6100	23.6100	23.6100	-1.625%	+3.643%
2022-01-18	24.0000	24.0000	24.0000	24.0000	-3.030%	+1.958%
2022-01-14	24.7500	24.7500	24.7500	24.7500	+0.121%	-1.131%
2022-01-13	24.7200	24.7200	24.7200	24.7200	-0.763%	-1.011%
2022-01-12	24.9100	24.9100	24.9100	24.9100	-0.796%	-1.766%
2022-01-11	25.1100	25.1100	25.1100	25.1100	+1.046%	-2.549%
2022-01-10	24.8500	24.8500	24.8500	24.8500	-0.401%	-1.529%
2022-01-07	24.9500	24.9500	24.9500	24.9500	-1.227%	-1.924%
2022-01-06	25.2600	25.2600	25.2600	25.2600	+0.597%	-3.127%
2022-01-05	25.1100	25.1100	25.1100	25.1100	-3.312%	-2.549%
2022-01-04	25.9700	25.9700	25.9700	25.9700	-0.154%	-5.776%
2022-01-03	26.0100	26.0100	26.0100	26.0100	+1.206%	-5.921%
2021-12-31	25.7000	25.7000	25.7000	25.7000	-0.155%	-4.786%
2021-12-30	25.7400	25.7400	25.7400	25.7400	0.000%	-4.934%
2021-12-29	25.7400	25.7400	25.7400	25.7400	+0.117%	-4.934%
2021-12-28	25.7100	25.7100	25.7100	25.7100	-0.657%	-4.823%
2021-12-27	25.8800	25.8800	25.8800	25.8800	+0.897%	-5.448%
2021-12-23	25.6500	25.6500	25.6500	25.6500	+0.905%	-4.600%
2021-12-22	25.4200	25.4200	25.4200	25.4200	+0.833%	-3.737%
2021-12-21	25.2100	25.2100	25.2100	25.2100	+2.982%	-2.935%
2021-12-20	24.4800	24.4800	24.4800	24.4800	-1.568%	-0.041%
2021-12-17	24.8700	24.8700	24.8700	24.8700	+0.974%	-1.608%
2021-12-16	24.6300	24.6300	24.6300	24.6300	-1.912%	-0.650%
2021-12-15	25.1100	25.1100	25.1100	25.1100	+1.619%	-2.549%
2021-12-14	24.7100	24.7100	24.7100	24.7100	-0.922%	-0.971%
2021-12-13	24.9400	24.9400	24.9400	24.9400	-1.423%	-1.885%
2021-12-10	25.3000	25.3000	25.3000	25.3000	-0.354%	-3.281%
2021-12-09	25.3900	25.3900	25.3900	25.3900	-8.702%	-3.623%
2021-12-08	27.8100	27.8100	27.8100	27.8100	+0.797%	-12.010%
2021-12-07	27.5900	27.5900	27.5900	27.5900	+2.261%	-11.308%
2021-12-06	26.9800	26.9800	26.9800	26.9800	+2.042%	-9.303%
2021-12-03	26.4400	26.4400	26.4400	26.4400	-2.110%	-7.451%
2021-12-02	27.0100	27.0100	27.0100	27.0100	+2.739%	-9.404%
2021-12-01	26.2900	26.2900	26.2900	26.2900	-2.340%	-6.923%
2021-11-30	26.9200	26.9200	26.9200	26.9200	-1.895%	-9.101%
2021-11-29	27.4400	27.4400	27.4400	27.4400	-0.182%	-10.824%
2021-11-26	27.4900	27.4900	27.4900	27.4900	-3.679%	-10.986%
2021-11-24	28.5400	28.5400	28.5400	28.5400	+0.176%	-14.261%
2021-11-23	28.4900	28.4900	28.4900	28.4900	-0.140%	-14.110%
2021-11-22	28.5300	28.5300	28.5300	28.5300	-0.523%	-14.231%
2021-11-19	28.6800	28.6800	28.6800	28.6800	-0.864%	-14.679%
2021-11-18	28.9300	28.9300	28.9300	28.9300	-0.550%	-15.417%
2021-11-17	29.0900	29.0900	29.0900	29.0900	-1.155%	-15.882%
2021-11-16	29.4300	29.4300	29.4300	29.4300	+0.170%	-16.854%
2021-11-15	29.3800	29.3800	29.3800	29.3800	-0.441%	-16.712%
2021-11-12	29.5100	29.5100	29.5100	29.5100	+0.102%	-17.079%
2021-11-11	29.4800	29.4800	29.4800	29.4800	+0.821%	-16.995%
2021-11-10	29.2400	29.2400	29.2400	29.2400	-1.549%	-16.313%
2021-11-09	29.7000	29.7000	29.7000	29.7000	-0.602%	-17.609%
2021-11-08	29.8800	29.8800	29.8800	29.8800	+0.235%	-18.106%
2021-11-05	29.8100	29.8100	29.8100	29.8100	+1.429%	-17.913%
2021-11-04	29.3900	29.3900	29.3900	29.3900	-0.068%	-16.740%
2021-11-03	29.4100	29.4100	29.4100	29.4100	+1.800%	-16.797%
2021-11-02	28.8900	28.8900	28.8900	28.8900	+0.173%	-15.299%
2021-11-01	28.8400	28.8400	28.8400	28.8400	+2.633%	-15.153%
2021-10-29	28.1000	28.1000	28.1000	28.1000	-0.036%	-12.918%
2021-10-28	28.1100	28.1100	28.1100	28.1100	+2.033%	-12.949%
2021-10-27	27.5500	27.5500	27.5500	27.5500	-1.887%	-11.180%
2021-10-26	28.0800	28.0800	28.0800	28.0800	-0.742%	-12.856%
2021-10-25	28.2900	28.2900	28.2900	28.2900	+0.928%	-13.503%
2021-10-22	28.0300	28.0300	28.0300	28.0300	-0.214%	-12.701%
2021-10-21	28.0900	28.0900	28.0900	28.0900	+0.286%	-12.887%
2021-10-20	28.0100	28.0100	28.0100	28.0100	+0.611%	-12.638%
2021-10-19	27.8400	27.8400	27.8400	27.8400	+0.360%	-12.105%
2021-10-18	27.7400	27.7400	27.7400	27.7400	+0.108%	-11.788%
2021-10-15	27.7100	27.7100	27.7100	27.7100	-0.395%	-11.693%
2021-10-14	27.8200	27.8200	27.8200	27.8200	+1.459%	-12.042%
2021-10-13	27.4200	27.4200	27.4200	27.4200	+0.329%	-10.759%
2021-10-12	27.3300	27.3300	27.3300	27.3300	+0.626%	-10.465%
2021-10-11	27.1600	27.1600	27.1600	27.1600	-0.549%	-9.904%
2021-10-08	27.3100	27.3100	27.3100	27.3100	-0.763%	-10.399%
2021-10-07	27.5200	27.5200	27.5200	27.5200	+1.587%	-11.083%
2021-10-06	27.0900	27.0900	27.0900	27.0900	-0.587%	-9.671%
2021-10-05	27.2500	27.2500	27.2500	27.2500	+0.479%	-10.202%
2021-10-04	27.1200	27.1200	27.1200	27.1200	-1.058%	-9.771%
2021-10-01	27.4100	27.4100	27.4100	27.4100	+1.669%	-10.726%
2021-09-30	26.9600	26.9600	26.9600	26.9600	-0.919%	-9.236%
2021-09-29	27.2100	27.2100	27.2100	27.2100	-0.183%	-10.070%
2021-09-28	27.2600	27.2600	27.2600	27.2600	-2.259%	-10.235%
2021-09-27	27.8900	27.8900	27.8900	27.8900	+1.492%	-12.262%
2021-09-24	27.4800	27.4800	27.4800	27.4800	-0.507%	-10.953%
2021-09-23	27.6200	27.6200	27.6200	27.6200	+1.844%	-11.405%
2021-09-22	27.1200	27.1200	27.1200	27.1200	+1.459%	-9.771%
2021-09-21	26.7300	26.7300	26.7300	26.7300	+0.187%	-8.455%
2021-09-20	26.6800	26.6800	26.6800	26.6800	-2.414%	-8.283%
2021-09-17	27.3400	27.3400	27.3400	27.3400	+0.147%	-10.497%
2021-09-16	27.3000	27.3000	27.3000	27.3000	-0.037%	-10.366%
2021-09-15	27.3100	27.3100	27.3100	27.3100	+1.111%	-10.399%
2021-09-14	27.0100	27.0100	27.0100	27.0100	-1.351%	-9.404%
2021-09-13	27.3800	27.3800	27.3800	27.3800	+0.588%	-10.628%
2021-09-10	27.2200	27.2200	27.2200	27.2200	-0.982%	-10.103%
2021-09-09	27.4900	27.4900	27.4900	27.4900	0.000%	-10.986%
2021-09-08	27.4900	27.4900	27.4900	27.4900	-1.151%	-10.986%
2021-09-07	27.8100	27.8100	27.8100	27.8100	-0.714%	-12.010%
2021-09-03	28.0100	28.0100	28.0100	28.0100	-0.497%	-12.638%
2021-09-02	28.1500	28.1500	28.1500	28.1500	+0.752%	-13.073%
2021-09-01	27.9400	27.9400	27.9400	27.9400	+0.576%	-12.419%
2021-08-31	27.7800	27.7800	27.7800	27.7800	+0.361%	-11.915%
2021-08-30	27.6800	27.6800	27.6800	27.6800	-0.503%	-11.597%
2021-08-27	27.8200	27.8200	27.8200	27.8200	+2.847%	-12.042%
2021-08-26	27.0500	27.0500	27.0500	27.0500	-1.097%	-9.538%
2021-08-25	27.3500	27.3500	27.3500	27.3500	+0.367%	-10.530%
2021-08-24	27.2500	27.2500	27.2500	27.2500	+1.001%	-10.202%
2021-08-23	26.9800	26.9800	26.9800	26.9800	+1.888%	-9.303%
2021-08-20	26.4800	26.4800	26.4800	26.4800	+1.651%	-7.591%
2021-08-19	26.0500	26.0500	26.0500	26.0500	-1.214%	-6.065%
2021-08-18	26.3700	26.3700	26.3700	26.3700	-0.827%	-7.205%
2021-08-17	26.5900	26.5900	26.5900	26.5900	-1.189%	-7.973%
2021-08-16	26.9100	26.9100	26.9100	26.9100	-0.884%	-9.067%
2021-08-13	27.1500	27.1500	27.1500	27.1500	-0.912%	-9.871%
2021-08-12	27.4000	27.4000	27.4000	27.4000	-0.291%	-10.693%
2021-08-11	27.4800	27.4800	27.4800	27.4800	+0.512%	-10.953%
2021-08-10	27.3400	27.3400	27.3400	27.3400	+0.183%	-10.497%
2021-08-09	27.2900	27.2900	27.2900	27.2900	-0.583%	-10.333%
2021-08-06	27.4500	27.4500	27.4500	27.4500	+0.549%	-10.856%
2021-08-05	27.3000	27.3000	27.3000	27.3000	+1.790%	-10.366%
2021-08-04	26.8200	26.8200	26.8200	26.8200	-1.215%	-8.762%
2021-08-03	27.1500	27.1500	27.1500	27.1500	+0.370%	-9.871%
2021-08-02	27.0500	27.0500	27.0500	27.0500	-0.478%	-9.538%
2021-07-30	27.1800	27.1800	27.1800	27.1800	-0.622%	-9.971%
2021-07-29	27.3500	27.3500	27.3500	27.3500	+0.700%	-10.530%
2021-07-28	27.1600	27.1600	27.1600	27.1600	+1.495%	-9.904%
2021-07-27	26.7600	26.7600	26.7600	26.7600	-1.109%	-8.558%
2021-07-26	27.0600	27.0600	27.0600	27.0600	+0.297%	-9.571%
2021-07-23	26.9800	26.9800	26.9800	26.9800	+0.484%	-9.303%
2021-07-22	26.8500	26.8500	26.8500	26.8500	-1.576%	-8.864%
2021-07-21	27.2800	27.2800	27.2800	27.2800	+1.829%	-10.301%
2021-07-20	26.7900	26.7900	26.7900	26.7900	+2.999%	-8.660%
2021-07-19	26.0100	26.0100	26.0100	26.0100	-1.515%	-5.921%
2021-07-16	26.4100	26.4100	26.4100	26.4100	-1.234%	-7.346%
2021-07-15	26.7400	26.7400	26.7400	26.7400	-0.926%	-8.489%
2021-07-14	26.9900	26.9900	26.9900	26.9900	-1.640%	-9.337%
2021-07-13	27.4400	27.4400	27.4400	27.4400	-1.860%	-10.824%
2021-07-12	27.9600	27.9600	27.9600	27.9600	+0.323%	-12.482%
2021-07-06	27.8700	27.8700	27.8700	27.8700	-1.380%	-12.199%
2021-07-02	28.2600	28.2600	28.2600	28.2600	-1.016%	-13.411%
2021-07-01	28.5500	28.5500	28.5500	28.5500	+0.812%	-14.291%
2021-06-30	28.3200	28.3200	28.3200	28.3200	+0.106%	-13.595%
2021-06-29	28.2900	28.2900	28.2900	28.2900	-0.562%	-13.503%
2021-06-28	28.4500	28.4500	28.4500	28.4500	-0.524%	-13.989%
2021-06-25	28.6000	28.6000	28.6000	28.6000	+0.035%	-14.441%
2021-06-24	28.5900	28.5900	28.5900	28.5900	+1.311%	-14.411%
2021-06-23	28.2200	28.2200	28.2200	28.2200	+0.320%	-13.288%
2021-06-22	28.1300	28.1300	28.1300	28.1300	+0.428%	-13.011%
2021-06-21	28.0100	28.0100	28.0100	28.0100	+2.189%	-12.638%
2021-06-18	27.4100	27.4100	27.4100	27.4100	-2.177%	-10.726%
2021-06-17	28.0200	28.0200	28.0200	28.0200	-1.199%	-12.670%
2021-06-16	28.3600	28.3600	28.3600	28.3600	-0.211%	-13.717%
2021-06-15	28.4200	28.4200	28.4200	28.4200	-0.281%	-13.899%
2021-06-14	28.5000	28.5000	28.5000	28.5000	-0.384%	-14.140%
2021-06-11	28.6100	28.6100	28.6100	28.6100	+1.060%	-14.470%
2021-06-10	28.3100	28.3100	28.3100	28.3100	-0.667%	-13.564%
2021-06-09	28.5000	28.5000	28.5000	28.5000	-0.697%	-14.140%
2021-06-08	28.7000	28.7000	28.7000	28.7000	+1.056%	-14.739%
2021-06-07	28.4000	28.4000	28.4000	28.4000	+1.429%	-13.838%
2021-06-04	28.0000	28.0000	28.0000	28.0000	+0.287%	-12.607%
2021-06-03	27.9200	27.9200	27.9200	27.9200	-0.782%	-12.357%
2021-06-02	28.1400	28.1400	28.1400	28.1400	+0.142%	-13.042%
2021-06-01	28.1000	28.1000	28.1000	28.1000	+1.116%	-12.918%
2021-05-28	27.7900	27.7900	27.7900	27.7900	-0.180%	-11.947%
2021-05-27	27.8400	27.8400	27.8400	27.8400	+1.089%	-12.105%
2021-05-26	27.5400	27.5400	27.5400	27.5400	+0.990%	-11.147%
2021-05-24	27.2700	27.2700	27.2700	27.2700	+0.516%	-10.268%
2021-05-21	27.1300	27.1300	27.1300	27.1300	+0.370%	-9.805%
2021-05-20	27.0300	27.0300	27.0300	27.0300	+0.633%	-9.471%
2021-05-19	26.8600	26.8600	26.8600	26.8600	-0.776%	-8.898%
2021-05-18	27.0700	27.0700	27.0700	27.0700	-0.733%	-9.605%
2021-05-17	27.2700	27.2700	27.2700	27.2700	+0.110%	-10.268%
2021-05-14	27.2400	27.2400	27.2400	27.2400	+2.483%	-10.169%
2021-05-13	26.5800	26.5800	26.5800	26.5800	+1.683%	-7.938%
2021-05-12	26.1400	26.1400	26.1400	26.1400	-3.257%	-6.389%
2021-05-11	27.0200	27.0200	27.0200	27.0200	-0.222%	-9.437%
2021-05-10	27.0800	27.0800	27.0800	27.0800	-2.590%	-9.638%
2021-05-07	27.8000	27.8000	27.8000	27.8000	+1.349%	-11.978%
2021-05-06	27.4300	27.4300	27.4300	27.4300	0.000%	-10.791%
2021-05-05	27.4300	27.4300	27.4300	27.4300	-0.291%	-10.791%
2021-05-04	27.5100	27.5100	27.5100	27.5100	-1.292%	-11.051%
2021-05-03	27.8700	27.8700	27.8700	27.8700	+0.469%	-12.199%
2021-04-30	27.7400	27.7400	27.7400	27.7400	-1.246%	-11.788%
2021-04-29	28.0900	28.0900	28.0900	28.0900	-0.390%	-12.887%
2021-04-28	28.2000	28.2000	28.2000	28.2000	+0.142%	-13.227%
2021-04-27	28.1600	28.1600	28.1600	28.1600	+0.142%	-13.104%
2021-04-26	28.1200	28.1200	28.1200	28.1200	+1.151%	-12.980%
2021-04-23	27.8000	27.8000	27.8000	27.8000	+1.757%	-11.978%
2021-04-22	27.3200	27.3200	27.3200	27.3200	-0.328%	-10.432%
2021-04-21	27.4100	27.4100	27.4100	27.4100	+2.353%	-10.726%
2021-04-20	26.7800	26.7800	26.7800	26.7800	-1.941%	-8.626%
2021-04-19	27.3100	27.3100	27.3100	27.3100	-1.372%	-10.399%
2021-04-16	27.6900	27.6900	27.6900	27.6900	+0.253%	-11.629%
2021-04-15	27.6200	27.6200	27.6200	27.6200	+0.400%	-11.405%
2021-04-14	27.5100	27.5100	27.5100	27.5100	+0.843%	-11.051%
2021-04-13	27.2800	27.2800	27.2800	27.2800	-0.183%	-10.301%
2021-04-12	27.3300	27.3300	27.3300	27.3300	-0.437%	-10.465%
2021-04-09	27.4500	27.4500	27.4500	27.4500	+0.036%	-10.856%
2021-04-08	27.4400	27.4400	27.4400	27.4400	+0.882%	-10.824%
2021-04-07	27.2000	27.2000	27.2000	27.2000	-1.592%	-10.037%
2021-04-06	27.6400	27.6400	27.6400	27.6400	-0.253%	-11.469%
2021-04-05	27.7100	27.7100	27.7100	27.7100	+0.471%	-11.693%
2021-04-01	27.5800	27.5800	27.5800	27.5800	+1.509%	-11.276%
2021-03-31	27.1700	27.1700	27.1700	27.1700	+1.116%	-9.937%
2021-03-30	26.8700	26.8700	26.8700	26.8700	+1.742%	-8.932%
2021-03-29	26.4100	26.4100	26.4100	26.4100	-2.797%	-7.346%
2021-03-26	27.1700	27.1700	27.1700	27.1700	+1.760%	-9.937%
2021-03-25	26.7000	26.7000	26.7000	26.7000	+2.260%	-8.352%
2021-03-24	26.1100	26.1100	26.1100	26.1100	-2.319%	-6.281%
2021-03-23	26.7300	26.7300	26.7300	26.7300	-3.606%	-8.455%
2021-03-22	27.7300	27.7300	27.7300	27.7300	-0.893%	-11.756%
2021-03-19	27.9800	27.9800	27.9800	27.9800	+0.865%	-12.545%
2021-03-18	27.7400	27.7400	27.7400	27.7400	-2.939%	-11.788%
2021-03-17	28.5800	28.5800	28.5800	28.5800	+0.740%	-14.381%
2021-03-16	28.3700	28.3700	28.3700	28.3700	-1.732%	-13.747%
2021-03-15	28.8700	28.8700	28.8700	28.8700	+0.313%	-15.241%
2021-03-12	28.7800	28.7800	28.7800	28.7800	+0.629%	-14.976%
2021-03-11	28.6000	28.6000	28.6000	28.6000	+2.326%	-14.441%
2021-03-10	27.9500	27.9500	27.9500	27.9500	+1.821%	-12.451%
2021-03-09	27.4500	27.4500	27.4500	27.4500	+1.893%	-10.856%
2021-03-08	26.9400	26.9400	26.9400	26.9400	+0.485%	-9.169%
2021-03-05	26.8100	26.8100	26.8100	26.8100	+2.133%	-8.728%
2021-03-04	26.2500	26.2500	26.2500	26.2500	-2.742%	-6.781%
2021-03-03	26.9900	26.9900	26.9900	26.9900	-1.063%	-9.337%
2021-03-02	27.2800	27.2800	27.2800	27.2800	-1.941%	-10.301%
2021-03-01	27.8200	27.8200	27.8200	27.8200	+3.382%	-12.042%
2021-02-26	26.9100	26.9100	26.9100	26.9100	+0.074%	-9.067%
2021-02-25	26.8900	26.8900	26.8900	26.8900	-3.689%	-9.000%
2021-02-24	27.9200	27.9200	27.9200	27.9200	+2.346%	-12.357%
2021-02-23	27.2800	27.2800	27.2800	27.2800	-0.872%	-10.301%
2021-02-22	27.5200	27.5200	27.5200	27.5200	-0.686%	-11.083%
2021-02-19	27.7100	27.7100	27.7100	27.7100	+2.176%	-11.693%
2021-02-18	27.1200	27.1200	27.1200	27.1200	-1.668%	-9.771%
2021-02-17	27.5800	27.5800	27.5800	27.5800	-0.720%	-11.276%
2021-02-16	27.7800	27.7800	27.7800	27.7800	-0.715%	-11.915%
2021-02-12	27.9800	27.9800	27.9800	27.9800	+0.179%	-12.545%
2021-02-11	27.9300	27.9300	27.9300	27.9300	+0.143%	-12.388%
2021-02-10	27.8900	27.8900	27.8900	27.8900	-0.747%	-12.262%
2021-02-09	28.1000	28.1000	28.1000	28.1000	+0.429%	-12.918%
2021-02-08	27.9800	27.9800	27.9800	27.9800	+2.528%	-12.545%
2021-02-05	27.2900	27.2900	27.2900	27.2900	+1.374%	-10.333%
2021-02-04	26.9200	26.9200	26.9200	26.9200	+2.008%	-9.101%
2021-02-03	26.3900	26.3900	26.3900	26.3900	+0.380%	-7.275%
2021-02-02	26.2900	26.2900	26.2900	26.2900	+1.154%	-6.923%
2021-02-01	25.9900	25.9900	25.9900	25.9900	+2.525%	-5.848%
2021-01-29	25.3500	25.3500	25.3500	25.3500	-1.553%	-3.471%
2021-01-28	25.7500	25.7500	25.7500	25.7500	-0.078%	-4.971%
2021-01-27	25.7700	25.7700	25.7700	25.7700	-1.941%	-5.045%
2021-01-26	26.2800	26.2800	26.2800	26.2800	-0.605%	-6.887%
2021-01-25	26.4400	26.4400	26.4400	26.4400	-0.264%	-7.451%
2021-01-22	26.5100	26.5100	26.5100	26.5100	+1.299%	-7.695%
2021-01-21	26.1700	26.1700	26.1700	26.1700	-0.909%	-6.496%
2021-01-20	26.4100	26.4100	26.4100	26.4100	+0.456%	-7.346%
2021-01-19	26.2900	26.2900	26.2900	26.2900	+1.310%	-6.923%
2021-01-15	25.9500	25.9500	25.9500	25.9500	-1.481%	-5.703%
2021-01-14	26.3400	26.3400	26.3400	26.3400	+2.053%	-7.099%
2021-01-13	25.8100	25.8100	25.8100	25.8100	-0.769%	-5.192%
2021-01-12	26.0100	26.0100	26.0100	26.0100	+1.761%	-5.921%
2021-01-11	25.5600	25.5600	25.5600	25.5600	-0.039%	-4.264%
2021-01-08	25.5700	25.5700	25.5700	25.5700	-0.234%	-4.302%
2021-01-07	25.6300	25.6300	25.6300	25.6300	+1.868%	-4.526%
2021-01-06	25.1600	25.1600	25.1600	25.1600	+4.010%	-2.742%
2021-01-05	24.1900	24.1900	24.1900	24.1900	+1.681%	+1.158%
2021-01-04	23.7900	23.7900	23.7900	23.7900	-1.450%	+2.858%
2020-12-31	24.1400	24.1400	24.1400	24.1400	-0.248%	+1.367%
2020-12-30	24.2000	24.2000	24.2000	24.2000	+1.086%	+1.116%
2020-12-29	23.9400	23.9400	23.9400	23.9400	-1.845%	+2.214%
2020-12-28	24.3900	24.3900	24.3900	24.3900	-0.408%	+0.328%
2020-12-24	24.4900	24.4900	24.4900	24.4900	-0.122%	-0.082%
2020-12-23	24.5200	24.5200	24.5200	24.5200	+0.822%	-0.204%
2020-12-22	24.3200	24.3200	24.3200	24.3200	+0.997%	+0.617%
2020-12-21	24.0800	24.0800	24.0800	24.0800	+0.042%	+1.620%
2020-12-18	24.0700	24.0700	24.0700	24.0700	-0.414%	+1.662%
2020-12-17	24.1700	24.1700	24.1700	24.1700	+1.299%	+1.241%
2020-12-16	23.8600	23.8600	23.8600	23.8600	-0.376%	+2.557%
2020-12-15	23.9500	23.9500	23.9500	23.9500	+2.394%	+2.171%
2020-12-14	23.3900	23.3900	23.3900	23.3900	+0.128%	+4.617%
2020-12-11	23.3600	23.3600	23.3600	23.3600	-0.553%	+4.752%
2020-12-10	23.4900	23.4900	23.4900	23.4900	-0.128%	+4.172%
2020-12-09	23.5200	23.5200	23.5200	23.5200	-0.801%	+4.039%
2020-12-08	23.7100	23.7100	23.7100	23.7100	+1.325%	+3.205%
2020-12-07	23.4000	23.4000	23.4000	23.4000	0.000%	+4.573%
2020-12-04	23.4000	23.4000	23.4000	23.4000	+2.362%	+4.573%
2020-12-03	22.8600	22.8600	22.8600	22.8600	+0.705%	+7.043%
2020-12-02	22.7000	22.7000	22.7000	22.7000	+0.889%	+7.797%
2020-12-01	22.5000	22.5000	22.5000	22.5000	-1.875%	+8.756%
2020-11-30	22.9300	22.9300	22.9300	22.9300	0.000%	+6.716%
2020-11-27	22.9300	22.9300	22.9300	22.9300	+0.526%	+6.716%
2020-11-26	22.8100	22.8100	22.8100	22.8100	0.000%	+7.278%
2020-11-25	22.8100	22.8100	22.8100	22.8100	-0.436%	+7.278%
2020-11-24	22.9100	22.9100	22.9100	22.9100	+1.958%	+6.809%
2020-11-23	22.4700	22.4700	22.4700	22.4700	+1.812%	+8.901%
2020-11-20	22.0700	22.0700	22.0700	22.0700	+0.091%	+10.874%
2020-11-19	22.0500	22.0500	22.0500	22.0500	+0.823%	+10.975%
2020-11-18	21.8700	21.8700	21.8700	21.8700	-1.264%	+11.888%
2020-11-17	22.1500	22.1500	22.1500	22.1500	+0.408%	+10.474%
2020-11-16	22.0600	22.0600	22.0600	22.0600	+2.319%	+10.925%
2020-11-13	21.5600	21.5600	21.5600	21.5600	+2.132%	+13.497%
2020-11-12	21.1100	21.1100	21.1100	21.1100	-1.631%	+15.917%
2020-11-11	21.4600	21.4600	21.4600	21.4600	0.000%	+14.026%
2020-11-10	21.4600	21.4600	21.4600	21.4600	+1.851%	+14.026%
2020-11-09	21.0700	21.0700	21.0700	21.0700	+3.742%	+16.137%
2020-11-06	20.3100	20.3100	20.3100	20.3100	-0.975%	+20.483%
2020-11-05	20.5100	20.5100	20.5100	20.5100	+2.807%	+19.308%
2020-11-04	19.9500	19.9500	19.9500	19.9500	+0.050%	+22.657%
2020-11-03	19.9400	19.9400	19.9400	19.9400	+2.890%	+22.718%
2020-11-02	19.3800	19.3800	19.3800	19.3800	+1.946%	+26.264%
2020-10-30	19.0100	19.0100	19.0100	19.0100	-1.452%	+28.722%
2020-10-29	19.2900	19.2900	19.2900	19.2900	+1.207%	+26.853%
2020-10-28	19.0600	19.0600	19.0600	19.0600	-3.003%	+28.384%
2020-10-27	19.6500	19.6500	19.6500	19.6500	-0.908%	+24.529%
2020-10-26	19.8300	19.8300	19.8300	19.8300	-2.122%	+23.399%
2020-10-23	20.2600	20.2600	20.2600	20.2600	+0.596%	+20.780%
2020-10-22	20.1400	20.1400	20.1400	20.1400	+1.666%	+21.500%
2020-10-21	19.8100	19.8100	19.8100	19.8100	-0.851%	+23.523%
2020-10-20	19.9800	19.9800	19.9800	19.9800	+0.251%	+22.472%
2020-10-19	19.9300	19.9300	19.9300	19.9300	-1.239%	+22.780%
2020-10-16	20.1800	20.1800	20.1800	20.1800	-0.296%	+21.259%
2020-10-15	20.2400	20.2400	20.2400	20.2400	+1.048%	+20.899%
2020-10-14	20.0300	20.0300	20.0300	20.0300	-0.940%	+22.167%
2020-10-13	20.2200	20.2200	20.2200	20.2200	-0.736%	+21.019%
2020-10-12	20.3700	20.3700	20.3700	20.3700	+0.692%	+20.128%
2020-10-09	20.2300	20.2300	20.2300	20.2300	+0.597%	+20.959%
2020-10-08	20.1100	20.1100	20.1100	20.1100	+1.055%	+21.681%
2020-10-07	19.9000	19.9000	19.9000	19.9000	+2.156%	+22.965%
2020-10-06	19.4800	19.4800	19.4800	19.4800	-0.307%	+25.616%
2020-10-05	19.5400	19.5400	19.5400	19.5400	+2.788%	+25.230%

.dark-mode .xqnB5J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xqnB5J{ color: #333333; background-color: white; border: 2px solid #333333; }BDBPXISHARES RUSSELL 2000 SMALL CAP INDEX FUND - INVESTOR P SHARESmf NASDAQ

BDBPX
ISHARES RUSSELL 2000 SMALL CAP INDEX FUND - INVESTOR P SHARES
mf NASDAQ