Nasdaq - Delayed Quote
USD
iShares Russell 2000 Small-Cap Idx Instl (MASKX)
30.45
-0.51
(-1.65%)
At close: October 30 at 8:08:27 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
30.45
30.45
30.45
30.45
30.45
-
Oct 29, 2026
30.96
30.96
30.96
30.96
30.96
-
Oct 28, 2026
30.65
30.65
30.65
30.65
30.65
-
Oct 27, 2026
30.52
30.52
30.52
30.52
30.52
-
Oct 26, 2026
30.17
30.17
30.17
30.17
30.17
-
Oct 23, 2026
30.05
30.05
30.05
30.05
30.05
-
Oct 22, 2026
30.14
30.14
30.14
30.14
30.14
-
Oct 21, 2026
30.11
30.11
30.11
30.11
30.11
-
Oct 20, 2026
30.03
30.03
30.03
30.03
30.03
-
Oct 19, 2026
29.54
29.54
29.54
29.54
29.54
-
Oct 16, 2026
29.46
29.46
29.46
29.46
29.46
-
Oct 15, 2026
29.96
29.96
29.96
29.96
29.96
-
Oct 14, 2026
29.55
29.55
29.55
29.55
29.55
-
Oct 13, 2026
30.13
30.13
30.13
30.13
30.13
-
Oct 12, 2026
30.25
30.25
30.25
30.25
30.25
-
Oct 9, 2026
30.39
30.39
30.39
30.39
30.39
-
Oct 8, 2026
30.24
30.24
30.24
30.24
30.24
-
Oct 7, 2026
30.23
30.23
30.23
30.23
30.23
-
Oct 6, 2026
30.64
30.64
30.64
30.64
30.64
-
Oct 5, 2026
30.82
30.82
30.82
30.82
30.82
-
Oct 2, 2026
30.66
30.66
30.66
30.66
30.66
-
Oct 1, 2026
30.38
30.38
30.38
30.38
30.38
-
Sep 30, 2026
30.27
30.27
30.27
30.27
30.27
-
Sep 29, 2026
30.38
30.38
30.38
30.38
30.38
-
Sep 28, 2026
30.49
30.49
30.49
30.49
30.49
-
Sep 25, 2026
30.70
30.70
30.70
30.70
30.70
-
Sep 24, 2026
30.68
30.68
30.68
30.68
30.68
-
Sep 23, 2026
30.71
30.71
30.71
30.71
30.71
-
Sep 22, 2026
31.26
31.26
31.26
31.26
31.26
-
Sep 21, 2026
31.10
31.10
31.10
31.10
31.10
-
Sep 18, 2026
30.94
30.94
30.94
30.94
30.94
-
Sep 17, 2026
31.10
31.10
31.10
31.10
31.10
-
Sep 16, 2026
30.92
30.92
30.92
30.92
30.92
-
Sep 15, 2026
31.05
31.05
31.05
31.05
31.05
-
Sep 14, 2026
31.28
31.28
31.28
31.28
31.28
-
Sep 11, 2026
31.40
31.40
31.40
31.40
31.40
-
Sep 10, 2026
31.26
31.26
31.26
31.26
31.26
-
Sep 9, 2026
31.58
31.58
31.58
31.58
31.58
-
Sep 8, 2026
32.00
32.00
32.00
32.00
32.00
-
Sep 4, 2026
32.17
32.17
32.17
32.17
32.17
-
Sep 3, 2026
32.09
32.09
32.09
32.09
32.09
-
Sep 2, 2026
31.92
31.92
31.92
31.92
31.92
-
Sep 1, 2026
31.57
31.57
31.57
31.57
31.57
-
Aug 31, 2026
31.95
31.95
31.95
31.95
31.95
-
Aug 28, 2026
32.12
32.12
32.12
32.12
32.12
-
Aug 27, 2026
32.57
32.57
32.57
32.57
32.57
-
Aug 26, 2026
32.48
32.48
32.48
32.48
32.48
-
Aug 25, 2026
32.52
32.52
32.52
32.52
32.52
-
Aug 24, 2026
32.36
32.36
32.36
32.36
32.36
-
Aug 21, 2026
32.61
32.61
32.61
32.61
32.61
-
Aug 20, 2026
32.33
32.33
32.33
32.33
32.33
-
Aug 19, 2026
32.77
32.77
32.77
32.77
32.77
-
Aug 18, 2026
32.60
32.60
32.60
32.60
32.60
-
Aug 17, 2026
33.03
33.03
33.03
33.03
33.03
-
Aug 14, 2026
33.14
33.14
33.14
33.14
33.14
-
Aug 13, 2026
32.97
32.97
32.97
32.97
32.97
-
Aug 12, 2026
32.89
32.89
32.89
32.89
32.89
-
Aug 11, 2026
32.69
32.69
32.69
32.69
32.69
-
Aug 10, 2026
32.58
32.58
32.58
32.58
32.58
-
Aug 7, 2026
32.76
32.76
32.76
32.76
32.76
-
Aug 6, 2026
32.40
32.40
32.40
32.40
32.40
-
Aug 5, 2026
32.59
32.59
32.59
32.59
32.59
-
Aug 4, 2026
32.79
32.79
32.79
32.79
32.79
-
Aug 3, 2026
32.19
32.19
32.19
32.19
32.19
-
Jul 31, 2026
31.64
31.64
31.64
31.64
31.64
-
Jul 30, 2026
31.80
31.80
31.80
31.80
31.80
-
Jul 29, 2026
31.37
31.37
31.37
31.37
31.37
-
Jul 28, 2026
31.88
31.88
31.88
31.88
31.88
-
Jul 27, 2026
31.82
31.82
31.82
31.82
31.82
-
Jul 24, 2026
31.62
31.62
31.62
31.62
31.62
-
Jul 23, 2026
31.73
31.73
31.73
31.73
31.73
-
Jul 22, 2026
0.046
Distribution
Fund distributions shown include income and capital gains
Jul 22, 2026
31.95
31.95
31.95
31.95
31.95
-
Jul 21, 2026
32.29
32.29
32.29
32.29
32.24
-
Jul 20, 2026
31.80
31.80
31.80
31.80
31.75
-
Jul 17, 2026
32.02
32.02
32.02
32.02
31.97
-
Jul 16, 2026
32.15
32.15
32.15
32.15
32.10
-
Jul 15, 2026
32.17
32.17
32.17
32.17
32.12
-
Jul 14, 2026
32.04
32.04
32.04
32.04
31.99
-
Jul 13, 2026
31.92
31.92
31.92
31.92
31.87
-
Jul 10, 2026
32.18
32.18
32.18
32.18
32.13
-
Jul 9, 2026
32.34
32.34
32.34
32.34
32.29
-
Jul 8, 2026
31.95
31.95
31.95
31.95
31.90
-
Jul 7, 2026
32.23
32.23
32.23
32.23
32.18
-
Jul 6, 2026
32.52
32.52
32.52
32.52
32.47
-
Jul 2, 2026
32.37
32.37
32.37
32.37
32.32
-
Jul 1, 2026
32.55
32.55
32.55
32.55
32.50
-
Jun 30, 2026
32.68
32.68
32.68
32.68
32.63
-
Jun 29, 2026
32.52
32.52
32.52
32.52
32.47
-
Jun 26, 2026
32.52
32.52
32.52
32.52
32.47
-
Jun 25, 2026
32.49
32.49
32.49
32.49
32.44
-
Jun 24, 2026
32.28
32.28
32.28
32.28
32.23
-
Jun 23, 2026
32.16
32.16
32.16
32.16
32.11
-
Jun 22, 2026
32.47
32.47
32.47
32.47
32.42
-
Jun 18, 2026
32.20
32.20
32.20
32.20
32.15
-
Jun 17, 2026
31.54
31.54
31.54
31.54
31.50
-
Jun 16, 2026
31.77
31.77
31.77
31.77
31.72
-
Jun 15, 2026
32.04
32.04
32.04
32.04
31.99
-
Jun 12, 2026
31.81
31.81
31.81
31.81
31.76
-
Jun 11, 2026
31.55
31.55
31.55
31.55
31.51
-
Jun 10, 2026
30.63
30.63
30.63
30.63
30.59
-
Jun 9, 2026
30.97
30.97
30.97
30.97
30.93
-
Jun 8, 2026
30.84
30.84
30.84
30.84
30.80
-
Jun 5, 2026
30.60
30.60
30.60
30.60
30.56
-
Jun 4, 2026
31.70
31.70
31.70
31.70
31.65
-
Jun 3, 2026
31.24
31.24
31.24
31.24
31.20
-
Jun 2, 2026
31.66
31.66
31.66
31.66
31.61
-
Jun 1, 2026
31.38
31.38
31.38
31.38
31.34
-
May 29, 2026
31.52
31.52
31.52
31.52
31.48
-
May 28, 2026
31.70
31.70
31.70
31.70
31.65
-
May 27, 2026
31.52
31.52
31.52
31.52
31.48
-
May 26, 2026
31.53
31.53
31.53
31.53
31.49
-
May 22, 2026
30.97
30.97
30.97
30.97
30.93
-
May 21, 2026
30.69
30.69
30.69
30.69
30.65
-
May 20, 2026
30.41
30.41
30.41
30.41
30.37
-
May 19, 2026
29.65
29.65
29.65
29.65
29.61
-
May 18, 2026
29.95
29.95
29.95
29.95
29.91
-
May 15, 2026
30.14
30.14
30.14
30.14
30.10
-
May 14, 2026
30.89
30.89
30.89
30.89
30.85
-
May 13, 2026
30.68
30.68
30.68
30.68
30.64
-
May 12, 2026
30.67
30.67
30.67
30.67
30.63
-
May 11, 2026
30.97
30.97
30.97
30.97
30.93
-
May 8, 2026
30.87
30.87
30.87
30.87
30.83
-
May 7, 2026
30.63
30.63
30.63
30.63
30.59
-
May 6, 2026
31.14
31.14
31.14
31.14
31.10
-
May 5, 2026
30.69
30.69
30.69
30.69
30.65
-
May 4, 2026
30.16
30.16
30.16
30.16
30.12
-
May 1, 2026
30.34
30.34
30.34
30.34
30.30
-
Apr 30, 2026
30.20
30.20
30.20
30.20
30.16
-
Apr 29, 2026
29.55
29.55
29.55
29.55
29.51
-
Apr 28, 2026
29.73
29.73
29.73
29.73
29.69
-
Apr 27, 2026
30.08
30.08
30.08
30.08
30.04
-
Apr 24, 2026
30.06
30.06
30.06
30.06
30.02
-
Apr 23, 2026
29.93
29.93
29.93
29.93
29.89
-
Apr 22, 2026
30.04
30.04
30.04
30.04
30.00
-
Apr 21, 2026
29.82
29.82
29.82
29.82
29.78
-
Apr 20, 2026
30.12
30.12
30.12
30.12
30.08
-
Apr 17, 2026
29.95
29.95
29.95
29.95
29.91
-
Apr 16, 2026
29.33
29.33
29.33
29.33
29.29
-
Apr 15, 2026
29.27
29.27
29.27
29.27
29.23
-
Apr 14, 2026
29.18
29.18
29.18
29.18
29.14
-
Apr 13, 2026
28.80
28.80
28.80
28.80
28.76
-
Apr 10, 2026
28.37
28.37
28.37
28.37
28.33
-
Apr 9, 2026
28.43
28.43
28.43
28.43
28.39
-
Apr 8, 2026
28.26
28.26
28.26
28.26
28.22
-
Apr 7, 2026
27.45
27.45
27.45
27.45
27.41
-
Apr 6, 2026
27.40
27.40
27.40
27.40
27.36
-
Apr 2, 2026
27.28
27.28
27.28
27.28
27.24
-
Apr 1, 2026
27.09
27.09
27.09
27.09
27.05
-
Mar 31, 2026
26.92
26.92
26.92
26.92
26.88
-
Mar 30, 2026
26.02
26.02
26.02
26.02
25.98
-
Mar 27, 2026
26.41
26.41
26.41
26.41
26.37
-
Mar 26, 2026
26.87
26.87
26.87
26.87
26.83
-
Mar 25, 2026
27.34
27.34
27.34
27.34
27.30
-
Mar 24, 2026
27.00
27.00
27.00
27.00
26.96
-
Mar 23, 2026
26.88
26.88
26.88
26.88
26.84
-
Mar 20, 2026
26.28
26.28
26.28
26.28
26.24
-
Mar 19, 2026
26.89
26.89
26.89
26.89
26.85
-
Mar 18, 2026
26.71
26.71
26.71
26.71
26.67
-
Mar 17, 2026
27.16
27.16
27.16
27.16
27.12
-
Mar 16, 2026
26.98
26.98
26.98
26.98
26.94
-
Mar 13, 2026
26.72
26.72
26.72
26.72
26.68
-
Mar 12, 2026
26.82
26.82
26.82
26.82
26.78
-
Mar 11, 2026
27.40
27.40
27.40
27.40
27.36
-
Mar 10, 2026
27.45
27.45
27.45
27.45
27.41
-
Mar 9, 2026
27.50
27.50
27.50
27.50
27.46
-
Mar 6, 2026
27.20
27.20
27.20
27.20
27.16
-
Mar 5, 2026
27.84
27.84
27.84
27.84
27.80
-
Mar 4, 2026
28.39
28.39
28.39
28.39
28.35
-
Mar 3, 2026
28.09
28.09
28.09
28.09
28.05
-
Mar 2, 2026
28.60
28.60
28.60
28.60
28.56
-
Feb 27, 2026
28.34
28.34
28.34
28.34
28.30
-
Feb 26, 2026
28.82
28.82
28.82
28.82
28.78
-
Feb 25, 2026
28.67
28.67
28.67
28.67
28.63
-
Feb 24, 2026
28.55
28.55
28.55
28.55
28.51
-
Feb 23, 2026
28.22
28.22
28.22
28.22
28.18
-
Feb 20, 2026
28.68
28.68
28.68
28.68
28.64
-
Feb 19, 2026
28.69
28.69
28.69
28.69
28.65
-
Feb 18, 2026
28.62
28.62
28.62
28.62
28.58
-
Feb 17, 2026
28.49
28.49
28.49
28.49
28.45
-
Feb 13, 2026
28.49
28.49
28.49
28.49
28.45
-
Feb 12, 2026
28.15
28.15
28.15
28.15
28.11
-
Feb 11, 2026
28.73
28.73
28.73
28.73
28.69
-
Feb 10, 2026
28.84
28.84
28.84
28.84
28.80
-
Feb 9, 2026
28.93
28.93
28.93
28.93
28.89
-
Feb 6, 2026
28.73
28.73
28.73
28.73
28.69
-
Feb 5, 2026
27.74
27.74
27.74
27.74
27.70
-
Feb 4, 2026
28.24
28.24
28.24
28.24
28.20
-
Feb 3, 2026
28.49
28.49
28.49
28.49
28.45
-
Feb 2, 2026
28.40
28.40
28.40
28.40
28.36
-
Jan 30, 2026
28.12
28.12
28.12
28.12
28.08
-
Jan 29, 2026
28.55
28.55
28.55
28.55
28.51
-
Jan 28, 2026
28.54
28.54
28.54
28.54
28.50
-
Jan 27, 2026
28.68
28.68
28.68
28.68
28.64
-
Jan 26, 2026
28.61
28.61
28.61
28.61
28.57
-
Jan 23, 2026
28.71
28.71
28.71
28.71
28.67
-
Jan 22, 2026
29.24
29.24
29.24
29.24
29.20
-
Jan 21, 2026
29.02
29.02
29.02
29.02
28.98
-
Jan 20, 2026
28.45
28.45
28.45
28.45
28.41
-
Jan 16, 2026
28.80
28.80
28.80
28.80
28.76
-
Jan 15, 2026
28.77
28.77
28.77
28.77
28.73
-
Jan 14, 2026
28.52
28.52
28.52
28.52
28.48
-
Jan 13, 2026
28.32
28.32
28.32
28.32
28.28
-
Jan 12, 2026
28.34
28.34
28.34
28.34
28.30
-
Jan 9, 2026
28.22
28.22
28.22
28.22
28.18
-
Jan 8, 2026
28.00
28.00
28.00
28.00
27.96
-
Jan 7, 2026
27.70
27.70
27.70
27.70
27.66
-
Jan 6, 2026
27.77
27.77
27.77
27.77
27.73
-
Jan 5, 2026
27.40
27.40
27.40
27.40
27.36
-
Jan 2, 2026
26.98
26.98
26.98
26.98
26.94
-
Dec 31, 2025
26.69
26.69
26.69
26.69
26.65
-
Dec 30, 2025
26.88
26.88
26.88
26.88
26.84
-
Dec 29, 2025
27.08
27.08
27.08
27.08
27.04
-
Dec 26, 2025
27.24
27.24
27.24
27.24
27.20
-
Dec 24, 2025
27.38
27.38
27.38
27.38
27.34
-
Dec 23, 2025
27.31
27.31
27.31
27.31
27.27
-
Dec 22, 2025
27.50
27.50
27.50
27.50
27.46
-
Dec 19, 2025
27.18
27.18
27.18
27.18
27.14
-
Dec 18, 2025
26.95
26.95
26.95
26.95
26.91
-
Dec 17, 2025
26.79
26.79
26.79
26.79
26.75
-
Dec 16, 2025
0.813
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
27.08
27.08
27.08
27.08
27.04
-
Dec 15, 2025
28.01
28.01
28.01
28.01
27.16
-
Dec 12, 2025
28.24
28.24
28.24
28.24
27.38
-
Dec 11, 2025
28.67
28.67
28.67
28.67
27.80
-
Dec 10, 2025
28.32
28.32
28.32
28.32
27.46
-
Dec 9, 2025
27.95
27.95
27.95
27.95
27.10
-
Dec 8, 2025
27.89
27.89
27.89
27.89
27.04
-
Dec 5, 2025
27.90
27.90
27.90
27.90
27.05
-
Dec 4, 2025
28.00
28.00
28.00
28.00
27.15
-
Dec 3, 2025
27.79
27.79
27.79
27.79
26.94
-
Dec 2, 2025
27.27
27.27
27.27
27.27
26.44
-
Dec 1, 2025
27.31
27.31
27.31
27.31
26.48
-
Nov 28, 2025
27.65
27.65
27.65
27.65
26.81
-
Nov 26, 2025
27.49
27.49
27.49
27.49
26.65
-
Nov 25, 2025
27.27
27.27
27.27
27.27
26.44
-
Nov 24, 2025
26.70
26.70
26.70
26.70
25.89
-
Nov 21, 2025
26.20
26.20
26.20
26.20
25.40
-
Nov 20, 2025
25.49
25.49
25.49
25.49
24.71
-
Nov 19, 2025
25.96
25.96
25.96
25.96
25.17
-
Nov 18, 2025
25.97
25.97
25.97
25.97
25.18
-
Nov 17, 2025
25.89
25.89
25.89
25.89
25.10
-
Nov 14, 2025
26.40
26.40
26.40
26.40
25.60
-
Nov 13, 2025
26.33
26.33
26.33
26.33
25.53
-
Nov 12, 2025
27.08
27.08
27.08
27.08
26.26
-
Nov 11, 2025
27.16
27.16
27.16
27.16
26.33
-
Nov 10, 2025
27.14
27.14
27.14
27.14
26.31
-
Nov 7, 2025
26.88
26.88
26.88
26.88
26.06
-
Nov 6, 2025
26.72
26.72
26.72
26.72
25.91
-
Nov 5, 2025
27.23
27.23
27.23
27.23
26.40
-
Nov 4, 2025
26.82
26.82
26.82
26.82
26.00
-
Nov 3, 2025
27.30
27.30
27.30
27.30
26.47
-
Oct 31, 2025
27.39
27.39
27.39
27.39
26.56
-
