Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

iShares Russell 2000 Small-Cap Idx Inv A MDSKX

Full chart Compare
Set alert

Price alert · MDSKX

All alert types
30.20 USD -0.09 (-0.30%)

Regular-session close

Day range unavailable

25.47 52-week range 33.13
YTD
+13.02%
1 year
+14.79%

MDSKX price history

MDSKX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 202630.2930.2930.2930.29-0.51-1.66%
Nov 11, 202630.8030.8030.8030.80+0.27+0.88%
Nov 10, 202630.5330.5330.5330.53-0.21-0.68%
Nov 9, 202630.7430.7430.7430.74+0.94+3.15%
Nov 6, 202629.8029.8029.8029.80+0.26+0.88%
Nov 5, 202629.5429.5429.5429.54-1.37-4.43%
Nov 4, 202630.9130.9130.9130.91+0.48+1.58%
Nov 3, 202630.4330.4330.4330.43+0.08+0.26%
Nov 2, 202630.3530.3530.3530.35-0.07-0.23%
Oct 30, 202630.4230.4230.4230.42-0.51-1.65%
Oct 29, 202630.9330.9330.9330.93+0.31+1.01%
Oct 28, 202630.6230.6230.6230.62+0.13+0.43%
Oct 27, 202630.4930.4930.4930.49+0.35+1.16%
Oct 26, 202630.1430.1430.1430.14+0.11+0.37%
Oct 23, 202630.0330.0330.0330.03-0.08-0.27%
Oct 22, 202630.1130.1130.1130.11+0.03+0.10%
Oct 21, 202630.0830.0830.0830.08+0.08+0.27%
Oct 20, 202630.0030.0030.0030.00+0.49+1.66%
Oct 19, 202629.5129.5129.5129.51+0.07+0.24%
Oct 16, 202629.4429.4429.4429.44-0.49-1.64%
Oct 15, 202629.9329.9329.9329.93+0.41+1.39%
Oct 14, 202629.5229.5229.5229.52-0.59-1.96%
Oct 13, 202630.1130.1130.1130.11-0.12-0.40%
Oct 12, 202630.2330.2330.2330.23-0.13-0.43%
Oct 9, 202630.3630.3630.3630.36+0.14+0.46%
Oct 8, 202630.2230.2230.2230.22+0.01+0.03%
Oct 7, 202630.2130.2130.2130.21-0.40-1.31%
Oct 6, 202630.6130.6130.6130.61-0.18-0.58%
Oct 5, 202630.7930.7930.7930.79+0.15+0.49%
Oct 2, 202630.6430.6430.6430.64+0.28+0.92%
Oct 1, 202630.3630.3630.3630.36+0.11+0.36%
Sep 30, 202630.2530.2530.2530.25-0.11-0.36%
Sep 29, 202630.3630.3630.3630.36-0.10-0.33%
Sep 28, 202630.4630.4630.4630.46-0.22-0.72%
Sep 25, 202630.6830.6830.6830.68+0.03+0.10%
Sep 24, 202630.6530.6530.6530.65-0.04-0.13%
Sep 23, 202630.6930.6930.6930.69-0.55-1.76%
Sep 22, 202631.2431.2431.2431.24+0.16+0.51%
Sep 21, 202631.0831.0831.0831.08+0.16+0.52%
Sep 18, 202630.9230.9230.9230.92-0.16-0.51%
Sep 17, 202631.0831.0831.0831.08+0.18+0.58%
Sep 16, 202630.9030.9030.9030.90-0.13-0.42%
Sep 15, 202631.0331.0331.0331.03-0.23-0.74%
Sep 14, 202631.2631.2631.2631.26-0.12-0.38%
Sep 11, 202631.3831.3831.3831.38+0.14+0.45%
Sep 10, 202631.2431.2431.2431.24-0.33-1.05%
Sep 9, 202631.5731.5731.5731.57-0.42-1.31%
Sep 8, 202631.9931.9931.9931.99-0.16-0.50%
Sep 4, 202632.1532.1532.1532.15+0.08+0.25%
Sep 3, 202632.0732.0732.0732.07+0.16+0.50%
Sep 2, 202631.9131.9131.9131.91+0.36+1.14%
Sep 1, 202631.5531.5531.5531.55-0.39-1.22%
Aug 31, 202631.9431.9431.9431.94-0.17-0.53%
Aug 28, 202632.1132.1132.1132.11-0.45-1.38%
Aug 27, 202632.5632.5632.5632.56+0.10+0.31%
Aug 26, 202632.4632.4632.4632.46-0.05-0.15%
Aug 25, 202632.5132.5132.5132.51+0.16+0.49%
Aug 24, 202632.3532.3532.3532.35-0.24-0.74%
Aug 21, 202632.5932.5932.5932.59+0.27+0.84%
Aug 20, 202632.3232.3232.3232.32-0.43-1.31%
Aug 19, 202632.7532.7532.7532.75+0.16+0.49%
Aug 18, 202632.5932.5932.5932.59-0.43-1.30%
Aug 17, 202633.0233.0233.0233.02-0.11-0.33%
Aug 14, 202633.1333.1333.1333.13+0.18+0.55%
Aug 13, 202632.9532.9532.9532.95+0.08+0.24%

65 days, newest first. Daily bars as drawn on the MDSKX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.