Skip to main content
iShares Russell Midcap ETF (IWR)
NYSEARCA: IWR · Real-Time Price · USD
97.23
+0.08 (0.08%)
At close: Dec 5, 2025, 4:00 PM EST
97.22
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST

IWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202597.2097.7097.0097.2397.230.08%2,783,490
Dec 4, 202596.9097.4096.6397.1597.150.31%2,072,017
Dec 3, 202596.2096.9496.0696.8596.850.80%1,866,905
Dec 2, 202596.7996.7996.0396.0896.08-0.26%2,123,746
Dec 1, 202596.1697.0296.0796.3396.33-0.64%2,844,749
Nov 28, 202596.6397.1896.4796.9596.950.59%1,440,528
Nov 26, 202595.7796.8795.7696.3896.380.71%1,413,319
Nov 25, 202594.3395.8394.2395.7095.701.61%2,034,524
Nov 24, 202593.6694.4193.2694.1894.180.76%2,543,419
Nov 21, 202592.1794.0091.9093.4793.471.94%3,919,207
Nov 20, 202594.1694.4791.6491.6991.69-1.53%4,149,605
Nov 19, 202593.2593.5792.6893.1193.11-0.09%2,070,166
Nov 18, 202592.6593.7892.4693.1993.190.12%3,761,590
Nov 17, 202594.4994.6292.6893.0893.08-1.63%2,241,859
Nov 14, 202594.0895.3394.0194.6294.62-0.21%2,816,429
Nov 13, 202596.1996.4694.7194.8294.82-1.82%2,323,561
Nov 12, 202596.5897.1596.5196.5896.580.18%1,301,176
Nov 11, 202596.1896.7396.0696.4196.410.30%1,464,545
Nov 10, 202596.0496.4495.3096.1296.120.74%2,273,318
Nov 7, 202593.9595.4193.7795.4195.411.12%4,062,107
Nov 6, 202595.2195.5394.1794.3594.35-0.85%2,824,022
Nov 5, 202594.4995.5594.4995.1695.160.63%2,107,908
Nov 4, 202594.6395.0694.3494.5694.56-1.06%1,588,724
Nov 3, 202595.7295.7594.4695.5795.57-0.20%3,264,384
Oct 31, 202595.2795.9895.0695.7695.760.73%2,203,678
Oct 30, 202595.3196.2994.9795.0795.07-0.81%2,849,169
Oct 29, 202596.4496.7895.4795.8595.85-0.83%3,335,060
Oct 28, 202597.3197.5196.6496.6596.65-0.98%1,598,271
Oct 27, 202597.8197.8797.4097.6197.610.42%1,704,225
Oct 24, 202597.6797.8297.1797.2097.200.40%1,337,841
Oct 23, 202596.1697.0095.9896.8196.810.88%4,808,082
Oct 22, 202596.7996.9295.5095.9795.97-0.86%2,308,854
Oct 21, 202596.3997.0796.1396.8096.800.41%1,309,096
Oct 20, 202595.9196.5795.9196.4096.401.15%1,166,489
Oct 17, 202594.8595.4694.6495.3095.300.23%1,760,952
Oct 16, 202596.5296.5294.7495.0895.08-1.20%2,670,550
Oct 15, 202596.6297.1595.4596.2396.230.28%1,379,589
Oct 14, 202594.3496.5094.3095.9695.960.72%2,578,583
Oct 13, 202594.9295.5694.7795.2795.271.33%1,428,363
Oct 10, 202596.8096.8793.9794.0294.02-2.57%3,084,089
Oct 9, 202597.3397.4796.3296.5096.50-0.77%1,403,645
Oct 8, 202596.9897.3396.5697.2597.250.61%1,388,997
Oct 7, 202597.5097.5696.2896.6696.66-0.66%988,374
Oct 6, 202597.7597.7597.0597.3097.300.07%1,398,613
Oct 3, 202597.2597.8097.0597.2397.230.30%1,091,659
Oct 2, 202596.6497.0296.2796.9496.940.44%1,297,767
Oct 1, 202596.3496.7196.2796.5296.52-0.03%1,135,104
Sep 30, 202596.3296.6495.7596.5596.550.07%1,479,845
Sep 29, 202596.7296.7796.0696.4896.480.33%1,565,723
Sep 26, 202595.4196.2295.3496.1696.161.06%1,125,001
Sep 25, 202595.4095.4494.7695.1595.15-0.77%1,559,748
Sep 24, 202596.6296.8095.8995.8995.89-0.59%976,218
Sep 23, 202596.6097.1596.3096.4696.460.01%1,750,738
Sep 22, 202596.1696.6195.8496.4596.450.06%1,091,178
Sep 19, 202596.9396.9396.0796.3996.39-0.40%1,370,718
Sep 18, 202596.3397.0696.1096.7896.780.80%1,750,191
Sep 17, 202596.1597.3195.3296.0196.010.02%1,753,950
Sep 16, 202596.3696.5095.6395.9995.99-0.64%986,368
Sep 15, 202596.9797.1996.5496.6196.29-0.10%1,681,711
Sep 12, 202597.3997.5296.6796.7196.39-0.82%1,263,727
Sep 11, 202596.3497.5996.2097.5197.181.48%1,513,562
Sep 10, 202596.2896.7395.7396.0995.77-0.05%1,081,268
Sep 9, 202596.4296.4395.8296.1495.82-0.45%1,176,301
Sep 8, 202596.5396.5795.8296.5796.250.22%1,875,508
Sep 5, 202596.5097.1495.5696.3696.040.24%2,140,776
Sep 4, 202595.4996.1595.1396.1395.810.95%1,021,192
Sep 3, 202595.2995.6794.7795.2394.91-0.16%1,214,999
Sep 2, 202595.0295.4694.7395.3895.06-0.71%1,140,864
Aug 29, 202596.3196.5695.7496.0695.74-0.26%1,099,699
Aug 28, 202596.3496.4095.8596.3195.990.18%1,269,714
Aug 27, 202595.6296.2995.6296.1495.820.46%1,365,709
Aug 26, 202595.4995.8095.4495.7095.380.22%1,214,080
Aug 25, 202595.9896.0395.4895.4995.17-0.66%1,674,191
Aug 22, 202594.4096.4394.3896.1295.802.24%1,820,763
Aug 21, 202593.9294.2193.6294.0193.70-0.23%1,530,068
Aug 20, 202594.3694.4993.7394.2393.92-0.23%1,302,920
Aug 19, 202594.2995.0194.1394.4594.130.15%1,178,904
Aug 18, 202594.2294.4694.0794.3194.000.11%1,088,031
Aug 15, 202594.5794.6594.0794.2193.90-0.21%1,483,353
Aug 14, 202594.6194.6193.9694.4194.09-0.89%1,453,818
Aug 13, 202594.2995.3194.1295.2694.941.36%1,270,404
Aug 12, 202592.9894.0192.8493.9893.671.55%1,228,950
Aug 11, 202592.9693.3192.4092.5592.24-0.31%1,528,221
Aug 8, 202593.3893.4792.7192.8492.53-0.34%1,671,159
Aug 7, 202594.0894.1492.7493.1692.85-0.09%1,352,680
Aug 6, 202593.5593.5692.9593.2492.93-0.24%1,429,143
Aug 5, 202593.9093.9492.9793.4693.15-0.34%1,792,442
Aug 4, 202593.0193.8192.9293.7893.471.50%2,140,444
Aug 1, 202592.7792.8591.3692.3992.08-1.41%2,037,410
Jul 31, 202594.1694.8393.5093.7193.40-0.64%1,594,546
Jul 30, 202594.9595.1993.8594.3194.00-0.46%1,513,599
Jul 29, 202595.1695.2894.4694.7594.43-0.17%1,351,082
Jul 28, 202595.4295.4294.7594.9194.59-0.43%1,323,120
Jul 25, 202595.0095.3594.4895.3295.000.62%1,582,093
Jul 24, 202595.0195.2494.7194.7394.41-0.44%1,613,708
Jul 23, 202595.0095.1894.7595.1594.830.69%2,537,924
Jul 22, 202593.6194.6293.6194.5094.181.15%2,014,636
Jul 21, 202594.2594.3793.3893.4393.12-0.51%1,851,999
Jul 18, 202594.1094.1893.5893.9193.600.23%2,299,899
Jul 17, 202592.7693.8192.6593.6993.381.04%2,541,826