Skip to main content
iShares Russell Midcap ETF (IWR)
NYSEARCA: IWR · Real-Time Price · USD
99.26
-1.66 (-1.64%)
Mar 6, 2026, 11:22 AM EST - Market open

IWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026101.46102.21100.25100.92100.92-1.19%3,896,333
Mar 4, 2026102.20102.38101.41102.14102.140.38%3,648,029
Mar 3, 2026101.15102.2399.58101.75101.75-1.40%5,968,073
Mar 2, 2026101.97103.53101.95103.19103.190.19%2,700,488
Feb 27, 2026102.51103.03102.08102.99102.99-0.44%2,220,316
Feb 26, 2026102.79103.48102.32103.44103.440.79%2,152,182
Feb 25, 2026102.83102.85101.86102.63102.630.24%1,486,729
Feb 24, 2026101.35102.48101.17102.38102.381.08%1,569,635
Feb 23, 2026102.32102.60100.86101.29101.29-1.44%2,222,884
Feb 20, 2026101.99103.38101.94102.77102.770.54%2,620,511
Feb 19, 2026101.95102.35101.52102.22102.22-0.09%1,383,937
Feb 18, 2026101.79102.82101.57102.31102.310.64%1,304,902
Feb 17, 2026101.67102.15100.66101.66101.66-0.06%2,135,946
Feb 13, 2026100.65102.26100.16101.72101.721.15%2,595,101
Feb 12, 2026102.64103.29100.24100.56100.56-1.58%2,664,598
Feb 11, 2026102.79102.99101.64102.17102.17-0.06%1,205,294
Feb 10, 2026102.26102.74102.13102.23102.230.12%1,281,839
Feb 9, 2026101.60102.39101.39102.11102.110.32%1,174,760
Feb 6, 2026100.22101.91100.18101.78101.782.60%2,404,491
Feb 5, 202699.65100.1298.9799.2099.20-1.05%2,204,291
Feb 4, 2026100.07100.6499.29100.25100.250.54%2,461,679
Feb 3, 202699.93100.5198.7499.7199.71-0.09%2,121,842
Feb 2, 202698.93100.0098.8099.8099.800.63%1,760,570
Jan 30, 202699.71100.1898.4499.1899.18-0.87%2,705,447
Jan 29, 2026100.62100.9099.22100.05100.05-0.14%2,882,208
Jan 28, 2026100.68100.7899.95100.19100.19-0.33%1,681,400
Jan 27, 2026100.65100.79100.28100.52100.520.06%1,388,273
Jan 26, 2026100.58100.97100.35100.46100.460.12%1,460,207
Jan 23, 2026100.93101.00100.05100.34100.34-0.68%1,486,675
Jan 22, 2026101.31101.73100.91101.03101.030.17%1,769,236
Jan 21, 202699.91101.2099.84100.86100.861.62%3,287,965
Jan 20, 202699.59100.2899.0599.2599.25-1.54%3,364,434
Jan 16, 2026101.07101.24100.69100.80100.80-0.29%2,629,589
Jan 15, 2026100.90101.47100.76101.09101.090.59%2,618,266
Jan 14, 2026100.23100.6699.96100.50100.500.25%2,861,529
Jan 13, 2026100.38100.5399.90100.25100.250.13%3,979,368
Jan 12, 202699.64100.1699.46100.12100.120.15%2,592,264
Jan 9, 202699.73100.2299.4899.9799.970.62%2,607,336
Jan 8, 202698.6499.6098.6499.3599.350.53%3,103,128
Jan 7, 202699.7799.9398.7998.8398.83-1.01%1,742,141
Jan 6, 202698.4299.9298.3499.8499.841.35%1,960,087
Jan 5, 202697.5198.7797.5198.5198.511.22%2,862,613
Jan 2, 202696.7197.4996.2397.3297.321.09%2,427,339
Dec 31, 202597.1297.2196.2696.2796.27-1.02%1,545,573
Dec 30, 202597.4997.5997.2397.2697.26-0.23%1,711,711
Dec 29, 202597.6197.9397.2997.4897.48-0.37%2,186,544
Dec 26, 202597.8797.8997.5297.8497.840.02%1,474,216
Dec 24, 202597.6598.0297.5097.8297.820.24%782,200
Dec 23, 202597.7297.9797.3197.5997.59-0.30%1,291,907
Dec 22, 202597.4398.0097.3597.8897.880.87%2,359,766
Dec 19, 202596.6397.3496.5397.0497.040.64%2,982,926
Dec 18, 202596.7897.3096.2096.4296.420.29%2,430,825
Dec 17, 202596.6597.3096.0796.1496.14-0.41%2,407,005
Dec 16, 202597.1697.4196.1296.5496.54-1.06%1,912,811
Dec 15, 202598.2798.3597.2797.5797.18-0.19%1,992,674
Dec 12, 202599.0999.1297.5697.7697.37-1.11%2,745,146
Dec 11, 202597.9498.9197.8198.8698.460.84%3,047,065
Dec 10, 202596.7698.3796.7098.0497.641.44%3,623,453
Dec 9, 202596.6497.3396.6096.6596.26-0.21%2,128,962
Dec 8, 202597.4497.4496.6896.8596.46-0.39%3,020,588
Dec 5, 202597.2097.7097.0097.2396.840.08%2,783,490
Dec 4, 202596.9097.4096.6397.1596.760.31%2,072,017
Dec 3, 202596.2096.9496.0696.8596.460.80%1,866,905
Dec 2, 202596.7996.7996.0396.0895.69-0.26%2,123,746
Dec 1, 202596.1697.0296.0796.3395.94-0.64%2,844,749
Nov 28, 202596.6397.1896.4796.9596.560.59%1,440,751
Nov 26, 202595.7796.8795.7696.3895.990.71%1,413,319
Nov 25, 202594.3395.8394.2395.7095.311.61%2,034,524
Nov 24, 202593.6694.4193.2694.1893.800.76%2,543,419
Nov 21, 202592.1794.0091.9093.4793.091.94%3,990,901
Nov 20, 202594.1694.4791.6491.6991.32-1.53%4,149,605
Nov 19, 202593.2593.5792.6893.1192.73-0.09%2,070,166
Nov 18, 202592.6593.7892.4693.1992.810.12%3,761,590
Nov 17, 202594.4994.6292.6893.0892.70-1.63%2,241,859
Nov 14, 202594.0895.3394.0194.6294.24-0.21%2,816,429
Nov 13, 202596.1996.4694.7194.8294.44-1.82%2,323,561
Nov 12, 202596.5897.1596.5196.5896.190.18%1,301,176
Nov 11, 202596.1896.7396.0696.4196.020.30%1,464,545
Nov 10, 202596.0496.4495.3096.1295.730.74%2,273,318
Nov 7, 202593.9595.4193.7795.4195.031.12%4,062,107
Nov 6, 202595.2195.5394.1794.3593.97-0.85%2,824,022
Nov 5, 202594.4995.5594.4995.1694.780.63%2,107,908
Nov 4, 202594.6395.0694.3494.5694.18-1.06%1,588,724
Nov 3, 202595.7295.7594.4695.5795.18-0.20%3,264,384
Oct 31, 202595.2795.9895.0695.7695.370.73%2,203,678
Oct 30, 202595.3196.2994.9795.0794.69-0.81%2,849,169
Oct 29, 202596.4496.7895.4795.8595.46-0.83%3,335,060
Oct 28, 202597.3197.5196.6496.6596.26-0.98%1,598,271
Oct 27, 202597.8197.8797.4097.6197.220.42%1,704,225
Oct 24, 202597.6797.8297.1797.2096.810.40%1,337,841
Oct 23, 202596.1697.0095.9896.8196.420.88%4,808,082
Oct 22, 202596.7996.9295.5095.9795.58-0.86%2,308,854
Oct 21, 202596.3997.0796.1396.8096.410.41%1,309,096
Oct 20, 202595.9196.5795.9196.4096.011.15%1,166,489
Oct 17, 202594.8595.4694.6495.3094.920.23%1,760,952
Oct 16, 202596.5296.5294.7495.0894.70-1.20%2,670,550
Oct 15, 202596.6297.1595.4596.2395.840.28%1,379,589
Oct 14, 202594.3496.5094.3095.9695.570.72%2,578,583
Oct 13, 202594.9295.5694.7795.2794.891.33%1,428,363
Oct 10, 202596.8096.8793.9794.0293.64-2.57%3,084,089