Singapore markets closed

iShares Russell 2000 Small-Cap Idx Instl (MASKX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.80-0.36 (-1.55%)
At close: 08:01PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202422.8022.8022.8022.8022.80-
13 Jun 202423.1623.1623.1623.1623.16-
12 Jun 202423.3723.3723.3723.3723.37-
11 Jun 202422.9922.9922.9922.9922.99-
10 Jun 202423.0723.0723.0723.0723.07-
07 Jun 202423.0223.0223.0223.0223.02-
06 Jun 202423.2723.2723.2723.2723.27-
05 Jun 202423.4323.4323.4323.4323.43-
04 Jun 202423.0923.0923.0923.0923.09-
03 Jun 202423.3823.3823.3823.3823.38-
31 May 202423.5023.5023.5023.5023.50-
30 May 202423.3423.3423.3423.3423.34-
29 May 202423.1123.1123.1123.1123.11-
28 May 202423.4623.4623.4623.4623.46-
24 May 202423.4923.4923.4923.4923.49-
23 May 202423.2523.2523.2523.2523.25-
22 May 202423.6223.6223.6223.6223.62-
21 May 202423.8123.8123.8123.8123.81-
20 May 202423.8623.8623.8623.8623.86-
17 May 202423.7823.7823.7823.7823.78-
16 May 202423.7823.7823.7823.7823.78-
15 May 202423.9323.9323.9323.9323.93-
14 May 202423.6623.6623.6623.6623.66-
13 May 202423.3923.3923.3923.3923.39-
10 May 202423.3623.3623.3623.3623.36-
09 May 202423.5223.5223.5223.5223.52-
08 May 202423.3123.3123.3123.3123.31-
07 May 202423.4123.4123.4123.4123.41-
06 May 202423.3723.3723.3723.3723.37-
03 May 202423.0823.0823.0823.0823.08-
02 May 202422.8622.8622.8622.8622.86-
01 May 202422.4522.4522.4522.4522.45-
30 Apr 202422.3822.3822.3822.3822.38-
29 Apr 202422.8622.8622.8622.8622.86-
26 Apr 202422.7022.7022.7022.7022.70-
25 Apr 202422.4622.4622.4622.4622.46-
24 Apr 202422.6222.6222.6222.6222.62-
23 Apr 202422.7022.7022.7022.7022.70-
22 Apr 202422.3022.3022.3022.3022.30-
19 Apr 202422.0822.0822.0822.0822.08-
18 Apr 202422.0222.0222.0222.0222.02-
17 Apr 202422.0822.0822.0822.0822.08-
16 Apr 202422.3022.3022.3022.3022.30-
15 Apr 202422.3922.3922.3922.3922.39-
12 Apr 202422.7122.7122.7122.7122.71-
11 Apr 202423.1523.1523.1523.1523.15-
10 Apr 202422.9922.9922.9922.9922.99-
09 Apr 202423.5823.5823.5823.5823.58-
08 Apr 202423.5023.5023.5023.5023.50-
05 Apr 202423.3823.3823.3823.3823.38-
04 Apr 202423.2823.2823.2823.2823.28-
03 Apr 202423.5323.5323.5323.5323.53-
02 Apr 202423.4023.4023.4023.4023.40-
01 Apr 202423.8323.8323.8323.8323.83-
28 Mar 202424.0724.0724.0724.0724.07-
27 Mar 202423.9623.9623.9623.9623.96-
26 Mar 202423.4523.4523.4523.4523.45-
25 Mar 202423.4923.4923.4923.4923.49-
22 Mar 202423.4723.4723.4723.4723.47-
21 Mar 202423.7723.7723.7723.7723.77-
20 Mar 202423.5023.5023.5023.5023.50-
19 Mar 202423.0523.0523.0523.0523.05-
18 Mar 202422.9322.9322.9322.9322.93-
15 Mar 202423.0923.0923.0923.0923.09-
14 Mar 202423.0023.0023.0023.0023.00-
13 Mar 202423.4523.4523.4523.4523.45-
12 Mar 202423.3823.3823.3823.3823.38-
11 Mar 202423.3823.3823.3823.3823.38-
08 Mar 202423.5723.5723.5723.5723.57-
07 Mar 202423.5923.5923.5923.5923.59-
06 Mar 202423.4023.4023.4023.4023.40-
05 Mar 202423.2423.2423.2423.2423.24-
04 Mar 202423.4723.4723.4723.4723.47-
01 Mar 202423.4923.4923.4923.4923.49-
29 Feb 202423.2423.2423.2423.2423.24-
28 Feb 202423.0823.0823.0823.0823.08-
27 Feb 202423.2523.2523.2523.2523.25-
26 Feb 202422.9422.9422.9422.9422.94-
23 Feb 202422.8122.8122.8122.8122.81-
22 Feb 202422.7722.7722.7722.7722.77-
21 Feb 202422.5622.5622.5622.5622.56-
20 Feb 202422.6622.6622.6622.6622.66-
16 Feb 202422.9822.9822.9822.9822.98-
15 Feb 202423.3123.3123.3123.3123.31-
14 Feb 202422.7522.7522.7522.7522.75-
13 Feb 202422.2022.2022.2022.2022.20-
12 Feb 202423.1223.1223.1223.1223.12-
09 Feb 202422.7222.7222.7222.7222.72-
08 Feb 202422.3822.3822.3822.3822.38-
07 Feb 202422.0422.0422.0422.0422.04-
06 Feb 202422.0822.0822.0822.0822.08-
05 Feb 202421.9021.9021.9021.9021.90-
02 Feb 202422.1822.1822.1822.1822.18-
01 Feb 202422.3122.3122.3122.3122.31-
31 Jan 202422.0122.0122.0122.0122.01-
30 Jan 202422.5622.5622.5622.5622.56-
29 Jan 202422.7322.7322.7322.7322.73-
26 Jan 202422.3622.3622.3622.3622.36-
25 Jan 202422.3322.3322.3322.3322.33-
24 Jan 202422.1722.1722.1722.1722.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...