Skip to main content
iShares Russell Midcap ETF (IWR)
NYSEARCA: IWR · Real-Time Price · USD
109.58
-0.45 (-0.41%)
At close: Jun 26, 2026, 4:00 PM EDT
109.53
-0.05 (-0.05%)
After-hours: Jun 26, 2026, 8:00 PM EDT

IWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026109.23109.84109.06109.58109.58-0.41%1,732,442
Jun 25, 2026109.92110.74109.51110.03110.031.35%1,977,892
Jun 24, 2026108.17109.25107.99108.56108.560.67%1,421,110
Jun 23, 2026107.39108.51107.10107.84107.84-1.15%1,198,121
Jun 22, 2026108.86109.37108.78109.10109.100.52%1,589,001
Jun 18, 2026108.67109.00108.18108.54108.540.95%1,678,464
Jun 17, 2026109.03109.66107.33107.52107.52-1.30%2,810,353
Jun 16, 2026109.72110.22108.88108.94108.94-0.45%1,245,079
Jun 15, 2026109.68110.16109.27109.43109.430.92%2,798,292
Jun 12, 2026108.29109.08107.66108.72108.430.93%2,343,762
Jun 11, 2026106.02107.94105.88107.72107.432.21%1,831,684
Jun 10, 2026106.56107.45105.37105.39105.11-1.43%1,806,934
Jun 9, 2026107.03108.02104.72106.92106.640.58%3,197,466
Jun 8, 2026106.97107.12106.17106.30106.020.08%1,698,004
Jun 5, 2026107.71107.85105.89106.21105.93-2.12%1,700,540
Jun 4, 2026107.91108.65107.74108.51108.220.52%1,128,977
Jun 3, 2026107.90108.36107.49107.95107.66-0.26%1,203,818
Jun 2, 2026107.50108.34107.50108.23107.940.70%1,005,834
Jun 1, 2026106.79107.79106.63107.48107.190.10%1,610,241
May 29, 2026107.31107.49106.90107.37107.080.19%1,093,258
May 28, 2026106.63107.57106.29107.17106.880.46%1,482,354
May 27, 2026107.14107.19106.63106.68106.40-0.21%1,533,206
May 26, 2026106.69107.26106.24106.90106.620.93%3,469,041
May 22, 2026105.56106.14105.40105.92105.640.88%2,118,705
May 21, 2026103.96105.22103.44105.00104.720.54%2,673,615
May 20, 2026103.50104.56102.81104.44104.161.34%2,256,877
May 19, 2026103.19103.62102.52103.06102.79-0.60%1,969,181
May 18, 2026103.88104.33103.16103.68103.40-0.01%2,338,884
May 15, 2026104.31104.33103.62103.69103.41-1.39%1,657,283
May 14, 2026104.91105.56104.72105.15104.870.39%2,171,951
May 13, 2026105.13105.33104.10104.74104.46-0.22%1,320,941
May 12, 2026105.26105.34103.99104.97104.69-0.53%1,422,525
May 11, 2026105.48105.75105.27105.53105.250.31%1,310,781
May 8, 2026105.39105.55104.78105.20104.920.28%1,307,576
May 7, 2026106.21106.43104.57104.91104.63-1.13%2,086,776
May 6, 2026105.97106.32105.39106.11105.831.00%1,323,142
May 5, 2026104.51105.28104.27105.06104.781.01%1,435,498
May 4, 2026104.08104.82103.60104.01103.73-0.18%2,379,847
May 1, 2026104.67104.89104.10104.20103.92-0.13%1,682,239
Apr 30, 2026102.82104.45102.58104.34104.061.82%1,913,706
Apr 29, 2026102.91103.15102.12102.47102.20-0.39%4,197,635
Apr 28, 2026103.44103.83102.52102.87102.60-0.85%1,361,192
Apr 27, 2026103.84104.29103.44103.75103.47-0.01%2,362,428
Apr 24, 2026103.96104.18103.36103.76103.48-0.07%1,250,047
Apr 23, 2026103.89104.23102.65103.83103.55-0.04%2,267,146
Apr 22, 2026104.80105.00103.56103.87103.59-0.11%1,880,071
Apr 21, 2026104.96105.41103.78103.98103.70-0.63%1,894,248
Apr 20, 2026103.91104.69103.86104.64104.360.44%1,719,256
Apr 17, 2026103.36104.62103.33104.18103.901.42%2,014,132
Apr 16, 2026102.48103.07102.35102.72102.450.45%1,367,946
Apr 15, 2026102.45102.70101.91102.26101.99-0.20%1,464,858
Apr 14, 2026102.09102.59101.84102.47102.200.52%1,806,041
Apr 13, 2026100.37101.96100.37101.94101.671.29%2,613,314
Apr 10, 2026101.32101.45100.49100.64100.37-0.49%1,351,808
Apr 9, 2026100.85101.52100.63101.14100.87-0.11%1,692,659
Apr 8, 2026100.98101.50100.53101.25100.982.69%2,493,676
Apr 7, 202698.3798.9697.9798.6098.34-0.15%3,317,455
Apr 6, 202698.2298.7897.9498.7598.490.42%2,317,020
Apr 2, 202696.6998.9996.5498.3498.080.44%2,542,264
Apr 1, 202697.7398.4497.6297.9197.650.70%6,100,158
Mar 31, 202695.8597.6995.4797.2396.972.63%4,363,861
Mar 30, 202696.4096.4394.3594.7494.49-0.70%3,047,119
Mar 27, 202696.3396.6295.2095.4195.16-1.35%8,285,542
Mar 26, 202697.2898.2196.6396.7296.46-1.37%3,117,905
Mar 25, 202698.2598.7597.2798.0697.800.61%6,289,145
Mar 24, 202696.4397.9896.2497.4797.210.46%8,939,855
Mar 23, 202697.2098.3896.7497.0296.761.39%5,623,997
Mar 20, 202697.3597.5295.1795.6995.44-1.96%5,182,050
Mar 19, 202696.6398.1496.5697.6097.340.14%4,546,910
Mar 18, 202698.1398.6497.4497.4697.20-1.09%3,401,553
Mar 17, 202698.3199.0598.3198.5398.270.79%2,702,642
Mar 16, 202698.0598.7897.8498.0297.500.97%3,549,444
Mar 13, 202697.9298.3496.9297.0896.56-0.12%5,210,413
Mar 12, 202698.1398.5997.1697.2096.68-1.78%6,201,890
Mar 11, 202699.0199.4298.4198.9698.43-0.26%3,246,703
Mar 10, 202699.89100.5999.1099.2298.69-0.74%4,873,931
Mar 9, 202698.38100.1697.2199.9699.430.68%4,596,560
Mar 6, 202699.6099.7698.5599.2898.75-1.63%4,006,288
Mar 5, 2026101.46102.21100.25100.92100.38-1.19%3,896,555
Mar 4, 2026102.20102.38101.41102.14101.600.38%3,648,029
Mar 3, 2026101.15102.2399.58101.75101.21-1.40%5,968,094
Mar 2, 2026101.97103.53101.95103.19102.640.19%2,700,488
Feb 27, 2026102.51103.03102.08102.99102.44-0.44%2,220,342
Feb 26, 2026102.79103.48102.32103.44102.890.79%2,152,182
Feb 25, 2026102.83102.85101.86102.63102.080.24%1,486,732
Feb 24, 2026101.35102.48101.17102.38101.831.08%1,569,635
Feb 23, 2026102.32102.60100.86101.29100.75-1.44%2,222,884
Feb 20, 2026101.99103.38101.94102.77102.220.54%2,620,511
Feb 19, 2026101.95102.35101.52102.22101.68-0.09%1,383,942
Feb 18, 2026101.79102.82101.57102.31101.770.64%1,304,902
Feb 17, 2026101.67102.15100.66101.66101.12-0.06%2,135,947
Feb 13, 2026100.65102.26100.16101.72101.181.15%2,595,454
Feb 12, 2026102.64103.29100.24100.56100.02-1.58%2,664,598
Feb 11, 2026102.79102.99101.64102.17101.63-0.06%1,206,631
Feb 10, 2026102.26102.74102.13102.23101.690.12%1,283,924
Feb 9, 2026101.60102.39101.39102.11101.570.32%1,174,966
Feb 6, 2026100.22101.91100.18101.78101.242.60%2,404,491
Feb 5, 202699.65100.1298.9799.2098.67-1.05%2,204,291
Feb 4, 2026100.07100.6499.29100.2599.720.54%2,461,679
Feb 3, 202699.93100.5198.7499.7199.18-0.09%2,121,842