iShares Russell 2500 ETF (SMMD)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.273752012882 | 62.1 | 62.55 | 61.4501 | 106014 | 62.20721778 | SP |
| 4 | -1.5 | -2.35220323036 | 63.77 | 64.34 | 61.4501 | 71714 | 62.76627613 | SP |
| 12 | -3.29 | -5.01830384381 | 65.56 | 65.56 | 60.06 | 58888 | 62.76943622 | SP |
| 26 | 1.25 | 2.04850868568 | 61.02 | 65.802 | 58.4836 | 104075 | 61.53469296 | SP |
| 52 | 5.79 | 10.2514164306 | 56.48 | 65.802 | 50.29 | 86262 | 59.16342506 | SP |
| 156 | -2.42 | -3.74091822538 | 64.69 | 70.76 | 49 | 75310 | 57.87741308 | SP |
| 260 | 17.09 | 37.8264718902 | 45.18 | 70.76 | 28.14 | 54445 | 56.49215901 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 62.27 | 0.15 | 0.24 | 62.18 | 62.33 | 61.79 | 97655 |
| 1718922600 | 62.12 | -0.29 | -0.46 | 62.11 | 62.535 | 62 | 177685 |
| 1718749800 | 62.41 | 0.14 | 0.22 | 62.15 | 62.55 | 62.15 | 121187 |
| 1718663400 | 62.27 | 0.44 | 0.71 | 61.7 | 62.34 | 61.4501 | 86690 |
| 1718404200 | 61.83 | -0.85 | -1.36 | 62.1 | 62.1734 | 61.4801 | 38492 |
| 1718317800 | 62.68 | -0.4 | -0.63 | 63 | 63 | 62.2298 | 28052 |
| 1718231400 | 63.08 | 0.79 | 1.27 | 63.59 | 63.8898 | 62.951 | 40975 |
| 1718145000 | 62.29 | -0.33 | -0.53 | 62.03 | 62.3899 | 61.73 | 40302 |
| 1718058600 | 62.62 | 0.17 | 0.27 | 62.01 | 62.69 | 61.98 | 38710 |
| 1717799400 | 62.45 | -0.55 | -0.87 | 62.64 | 62.92 | 62.2345 | 40985 |
| 1717713000 | 63 | -0.34 | -0.54 | 63.12 | 63.28 | 62.7778 | 33148 |
| 1717626600 | 63.34 | 0.94 | 1.51 | 62.93 | 63.34 | 62.539 | 122385 |
| 1717540200 | 62.4 | -0.95 | -1.50 | 62.94 | 62.98 | 62.3882 | 40311 |
| 1717453800 | 63.35 | -0.32 | -0.50 | 64.34 | 64.34 | 63.035 | 31570 |
| 1717194600 | 63.67 | 0.43 | 0.68 | 63.51 | 63.73 | 62.82 | 78925 |
| 1717108200 | 63.24 | 0.53 | 0.85 | 63 | 63.355 | 62.9041 | 128229 |
| 1717021800 | 62.71 | -0.86 | -1.35 | 62.85 | 62.9099 | 62.6719 | 179041 |
| 1716935400 | 63.57 | -0.35 | -0.55 | 64.2 | 64.2 | 63.33 | 38061 |
| 1716589800 | 63.92 | 0.62 | 0.98 | 63.77 | 63.97 | 63.6236 | 26191 |
| 1716503400 | 63.3 | -0.89 | -1.39 | 64.65 | 64.65 | 63.052 | 41888 |
| 1716417000 | 64.19 | -0.51 | -0.79 | 64.43 | 64.62 | 64.01 | 51555 |
| 1716330600 | 64.7 | -0.11 | -0.17 | 64.83 | 64.83 | 64.4727 | 45636 |
| 1716244200 | 64.81 | 0.08 | 0.12 | 64.61 | 65.015 | 64.61 | 23566 |
| 1715985000 | 64.73 | 0.03 | 0.05 | 64.83 | 64.83 | 64.51 | 29134 |
| 1715898600 | 64.7 | -0.49 | -0.75 | 65.129999 | 65.129999 | 64.7 | 35819 |
| 1715812200 | 65.19 | 0.62 | 0.96 | 65.18 | 65.19 | 64.794399 | 127355 |
| 1715725800 | 64.569999 | 0.72 | 1.13 | 64.61 | 64.6684 | 64.2368 | 26271 |
| 1715639400 | 63.85 | 0.06 | 0.09 | 64.069999 | 64.436 | 63.83 | 46388 |
| 1715380200 | 63.79 | -0.2 | -0.31 | 64.17 | 64.17 | 63.6657 | 15256 |
| 1715293800 | 63.99 | 0.58 | 0.91 | 63.375 | 64.03 | 63.375 | 60576 |
| 1715207400 | 63.41 | -0.2 | -0.31 | 63.04 | 63.41 | 63.04 | 50507 |
| 1715121000 | 63.61 | 0.03 | 0.05 | 63.86 | 63.96 | 63.57 | 27164 |
| 1715034600 | 63.58 | 0.84 | 1.34 | 63.2 | 63.5899 | 63.2 | 31467 |
| 1714775400 | 62.74 | 0.7 | 1.13 | 63.01 | 63.03 | 62.59 | 31112 |
| 1714689000 | 62.04 | 0.77 | 1.26 | 61.81 | 62.17 | 61.2317 | 63564 |
| 1714602600 | 61.27 | 0.05 | 0.08 | 61.39 | 62.3197 | 60.9401 | 30254 |
| 1714516200 | 61.22 | -1.17 | -1.88 | 62.15 | 62.15 | 61.19 | 46672 |
| 1714429800 | 62.39 | 0.45 | 0.73 | 62.14 | 62.529 | 62.0583 | 74031 |
| 1714170600 | 61.94 | 0.37 | 0.60 | 61.695 | 62.13 | 61.695 | 44259 |
| 1714084200 | 61.57 | -0.37 | -0.60 | 61.38 | 61.69 | 60.8 | 52185 |
| 1713997800 | 61.94 | -0.06 | -0.10 | 61.83 | 62.185 | 61.525 | 26898 |
| 1713911400 | 62 | 0.97 | 1.59 | 61.25 | 62.1699 | 61.25 | 46625 |
| 1713825000 | 61.03 | 0.65 | 1.08 | 60.79 | 61.356 | 60.445 | 33527 |
| 1713565800 | 60.38 | 0.04 | 0.07 | 60.135 | 60.64 | 60.06 | 104828 |
| 1713479400 | 60.34 | -0.15 | -0.25 | 60.68 | 61.1 | 60.18 | 48639 |
| 1713393000 | 60.49 | -0.48 | -0.79 | 61.495 | 61.495 | 60.44 | 216521 |
| 1713306600 | 60.97 | -0.28 | -0.46 | 61.07 | 61.26 | 60.5411 | 67928 |
| 1713220200 | 61.25 | -0.83 | -1.34 | 62.37 | 62.79 | 60.9787 | 67419 |
| 1712961000 | 62.08 | -1.13 | -1.79 | 63.01 | 63.01 | 61.84 | 39714 |
| 1712874600 | 63.21 | 0.11 | 0.17 | 63.42 | 63.42 | 62.705 | 35536 |
| 1712788200 | 63.1 | -1.4 | -2.17 | 63.26 | 63.61 | 62.7601 | 48439 |
| 1712701800 | 64.5 | 0.15 | 0.23 | 64.61 | 64.684 | 63.93 | 38495 |
| 1712615400 | 64.349999 | 0.32 | 0.50 | 64.41 | 64.5 | 63.9912 | 63587 |
| 1712356200 | 64.03 | 0.43 | 0.68 | 63.58 | 64.22 | 63.4819 | 53886 |
| 1712269800 | 63.6 | -0.71 | -1.10 | 64.8 | 64.93 | 63.47 | 60030 |
| 1712183400 | 64.31 | 0.36 | 0.56 | 63.73 | 64.459999 | 63.73 | 59437 |
| 1712097000 | 63.95 | -0.93 | -1.43 | 64.42 | 64.42 | 63.6762 | 38047 |
| 1712010600 | 64.879999 | -0.73 | -1.11 | 65.56 | 65.56 | 64.87 | 66552 |
| 1711665000 | 65.61 | 0.39 | 0.60 | 65.269999 | 65.802 | 65.269999 | 105129 |
| 1711578600 | 65.22 | 1.1 | 1.72 | 64.68 | 65.269999 | 64.495 | 31441 |
| 1711492200 | 64.12 | -0.09 | -0.14 | 64.629999 | 64.64 | 64.099999 | 40101 |
| 1711405800 | 64.209999 | 0.02 | 0.03 | 64.349999 | 64.55 | 64.18 | 41609 |
| 1711146600 | 64.19 | -0.71 | -1.09 | 64.879999 | 64.879999 | 64.16 | 28432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
