iShares Russell Midcap ETF (IWR)
NYSEARCA: IWR · Real-Time Price · USD
102.87
-0.88 (-0.85%)
At close: Apr 28, 2026, 4:00 PM EDT
102.87
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:44 PM EDT
IWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 103.44 | 103.83 | 102.52 | 102.86 | - | -0.86% | 867,632 |
| Apr 27, 2026 | 103.84 | 104.29 | 103.44 | 103.75 | 103.75 | -0.01% | 2,362,428 |
| Apr 24, 2026 | 103.96 | 104.18 | 103.36 | 103.76 | 103.76 | -0.07% | 1,250,047 |
| Apr 23, 2026 | 103.89 | 104.23 | 102.65 | 103.83 | 103.83 | -0.04% | 2,266,348 |
| Apr 22, 2026 | 104.80 | 105.00 | 103.56 | 103.87 | 103.87 | -0.11% | 1,878,869 |
| Apr 21, 2026 | 104.96 | 105.41 | 103.78 | 103.98 | 103.98 | -0.63% | 1,894,248 |
| Apr 20, 2026 | 103.91 | 104.69 | 103.86 | 104.64 | 104.64 | 0.44% | 1,719,234 |
| Apr 17, 2026 | 103.36 | 104.62 | 103.33 | 104.18 | 104.18 | 1.42% | 2,013,956 |
| Apr 16, 2026 | 102.48 | 103.07 | 102.35 | 102.72 | 102.72 | 0.45% | 1,367,730 |
| Apr 15, 2026 | 102.45 | 102.70 | 101.91 | 102.26 | 102.26 | -0.20% | 1,462,706 |
| Apr 14, 2026 | 102.09 | 102.59 | 101.84 | 102.47 | 102.47 | 0.52% | 1,806,041 |
| Apr 13, 2026 | 100.37 | 101.96 | 100.37 | 101.94 | 101.94 | 1.29% | 2,613,314 |
| Apr 10, 2026 | 101.32 | 101.45 | 100.49 | 100.64 | 100.64 | -0.49% | 1,351,082 |
| Apr 9, 2026 | 100.85 | 101.52 | 100.63 | 101.14 | 101.14 | -0.11% | 1,692,659 |
| Apr 8, 2026 | 100.98 | 101.50 | 100.53 | 101.25 | 101.25 | 2.69% | 2,493,676 |
| Apr 7, 2026 | 98.37 | 98.96 | 97.97 | 98.60 | 98.60 | -0.15% | 3,317,455 |
| Apr 6, 2026 | 98.22 | 98.78 | 97.94 | 98.75 | 98.75 | 0.42% | 2,315,967 |
| Apr 2, 2026 | 96.69 | 98.99 | 96.54 | 98.34 | 98.34 | 0.44% | 2,542,264 |
| Apr 1, 2026 | 97.73 | 98.44 | 97.62 | 97.91 | 97.91 | 0.70% | 6,100,061 |
| Mar 31, 2026 | 95.85 | 97.69 | 95.47 | 97.23 | 97.23 | 2.63% | 4,363,861 |
| Mar 30, 2026 | 96.40 | 96.43 | 94.35 | 94.74 | 94.74 | -0.70% | 3,047,119 |
| Mar 27, 2026 | 96.33 | 96.62 | 95.20 | 95.41 | 95.41 | -1.35% | 8,285,532 |
| Mar 26, 2026 | 97.28 | 98.21 | 96.63 | 96.72 | 96.72 | -1.37% | 3,117,895 |
| Mar 25, 2026 | 98.25 | 98.75 | 97.27 | 98.06 | 98.06 | 0.61% | 6,289,145 |
| Mar 24, 2026 | 96.43 | 97.98 | 96.24 | 97.47 | 97.47 | 0.46% | 8,939,552 |
| Mar 23, 2026 | 97.20 | 98.38 | 96.74 | 97.02 | 97.02 | 1.39% | 5,623,971 |
| Mar 20, 2026 | 97.35 | 97.52 | 95.17 | 95.69 | 95.69 | -1.96% | 5,182,050 |
| Mar 19, 2026 | 96.63 | 98.14 | 96.56 | 97.60 | 97.60 | 0.14% | 4,546,910 |
| Mar 18, 2026 | 98.13 | 98.64 | 97.44 | 97.46 | 97.46 | -1.09% | 3,401,553 |
| Mar 17, 2026 | 98.31 | 99.05 | 98.31 | 98.53 | 98.53 | 0.52% | 2,702,642 |
| Mar 16, 2026 | 98.05 | 98.78 | 97.84 | 98.02 | 97.76 | 0.97% | 3,549,444 |
| Mar 13, 2026 | 97.92 | 98.34 | 96.92 | 97.08 | 96.82 | -0.12% | 5,210,413 |
| Mar 12, 2026 | 98.13 | 98.59 | 97.16 | 97.20 | 96.94 | -1.78% | 6,201,890 |
| Mar 11, 2026 | 99.01 | 99.42 | 98.41 | 98.96 | 98.70 | -0.26% | 3,246,703 |
| Mar 10, 2026 | 99.89 | 100.59 | 99.10 | 99.22 | 98.96 | -0.74% | 4,873,931 |
| Mar 9, 2026 | 98.38 | 100.16 | 97.21 | 99.96 | 99.69 | 0.68% | 4,596,560 |
| Mar 6, 2026 | 99.60 | 99.76 | 98.55 | 99.28 | 99.01 | -1.63% | 4,006,288 |
| Mar 5, 2026 | 101.46 | 102.21 | 100.25 | 100.92 | 100.65 | -1.19% | 3,896,555 |
| Mar 4, 2026 | 102.20 | 102.38 | 101.41 | 102.14 | 101.87 | 0.38% | 3,648,029 |
| Mar 3, 2026 | 101.15 | 102.23 | 99.58 | 101.75 | 101.48 | -1.40% | 5,968,094 |
| Mar 2, 2026 | 101.97 | 103.53 | 101.95 | 103.19 | 102.91 | 0.19% | 2,700,488 |
| Feb 27, 2026 | 102.51 | 103.03 | 102.08 | 102.99 | 102.72 | -0.44% | 2,220,342 |
| Feb 26, 2026 | 102.79 | 103.48 | 102.32 | 103.44 | 103.16 | 0.79% | 2,152,182 |
| Feb 25, 2026 | 102.83 | 102.85 | 101.86 | 102.63 | 102.36 | 0.24% | 1,486,732 |
| Feb 24, 2026 | 101.35 | 102.48 | 101.17 | 102.38 | 102.11 | 1.08% | 1,569,635 |
| Feb 23, 2026 | 102.32 | 102.60 | 100.86 | 101.29 | 101.02 | -1.44% | 2,222,884 |
| Feb 20, 2026 | 101.99 | 103.38 | 101.94 | 102.77 | 102.50 | 0.54% | 2,620,511 |
| Feb 19, 2026 | 101.95 | 102.35 | 101.52 | 102.22 | 101.95 | -0.09% | 1,383,942 |
| Feb 18, 2026 | 101.79 | 102.82 | 101.57 | 102.31 | 102.04 | 0.64% | 1,304,902 |
| Feb 17, 2026 | 101.67 | 102.15 | 100.66 | 101.66 | 101.39 | -0.06% | 2,135,947 |
| Feb 13, 2026 | 100.65 | 102.26 | 100.16 | 101.72 | 101.45 | 1.15% | 2,595,454 |
| Feb 12, 2026 | 102.64 | 103.29 | 100.24 | 100.56 | 100.29 | -1.58% | 2,664,598 |
| Feb 11, 2026 | 102.79 | 102.99 | 101.64 | 102.17 | 101.90 | -0.06% | 1,206,631 |
| Feb 10, 2026 | 102.26 | 102.74 | 102.13 | 102.23 | 101.96 | 0.12% | 1,283,924 |
| Feb 9, 2026 | 101.60 | 102.39 | 101.39 | 102.11 | 101.84 | 0.32% | 1,174,966 |
| Feb 6, 2026 | 100.22 | 101.91 | 100.18 | 101.78 | 101.51 | 2.60% | 2,404,491 |
| Feb 5, 2026 | 99.65 | 100.12 | 98.97 | 99.20 | 98.94 | -1.05% | 2,204,291 |
| Feb 4, 2026 | 100.07 | 100.64 | 99.29 | 100.25 | 99.98 | 0.54% | 2,461,679 |
| Feb 3, 2026 | 99.93 | 100.51 | 98.74 | 99.71 | 99.44 | -0.09% | 2,121,842 |
| Feb 2, 2026 | 98.93 | 100.00 | 98.80 | 99.80 | 99.53 | 0.63% | 1,760,571 |
| Jan 30, 2026 | 99.71 | 100.18 | 98.44 | 99.18 | 98.92 | -0.87% | 2,705,449 |
| Jan 29, 2026 | 100.62 | 100.90 | 99.22 | 100.05 | 99.78 | -0.14% | 2,882,208 |
| Jan 28, 2026 | 100.68 | 100.78 | 99.95 | 100.19 | 99.92 | -0.33% | 1,681,500 |
| Jan 27, 2026 | 100.65 | 100.79 | 100.28 | 100.52 | 100.25 | 0.06% | 1,388,273 |
| Jan 26, 2026 | 100.58 | 100.97 | 100.35 | 100.46 | 100.19 | 0.12% | 1,588,611 |
| Jan 23, 2026 | 100.93 | 101.00 | 100.05 | 100.34 | 100.07 | -0.68% | 1,487,336 |
| Jan 22, 2026 | 101.31 | 101.73 | 100.91 | 101.03 | 100.76 | 0.17% | 1,769,236 |
| Jan 21, 2026 | 99.91 | 101.20 | 99.84 | 100.86 | 100.59 | 1.62% | 3,288,269 |
| Jan 20, 2026 | 99.59 | 100.28 | 99.05 | 99.25 | 98.99 | -1.54% | 3,364,434 |
| Jan 16, 2026 | 101.07 | 101.24 | 100.69 | 100.80 | 100.53 | -0.29% | 2,629,590 |
| Jan 15, 2026 | 100.90 | 101.47 | 100.76 | 101.09 | 100.82 | 0.59% | 2,618,267 |
| Jan 14, 2026 | 100.23 | 100.66 | 99.96 | 100.50 | 100.23 | 0.25% | 2,861,529 |
| Jan 13, 2026 | 100.38 | 100.53 | 99.90 | 100.25 | 99.98 | 0.13% | 3,979,378 |
| Jan 12, 2026 | 99.64 | 100.16 | 99.46 | 100.12 | 99.85 | 0.15% | 2,592,264 |
| Jan 9, 2026 | 99.73 | 100.22 | 99.48 | 99.97 | 99.70 | 0.62% | 2,607,336 |
| Jan 8, 2026 | 98.64 | 99.60 | 98.64 | 99.35 | 99.08 | 0.53% | 3,103,128 |
| Jan 7, 2026 | 99.77 | 99.93 | 98.79 | 98.83 | 98.57 | -1.01% | 1,742,141 |
| Jan 6, 2026 | 98.42 | 99.92 | 98.34 | 99.84 | 99.57 | 1.35% | 2,151,537 |
| Jan 5, 2026 | 97.51 | 98.77 | 97.51 | 98.51 | 98.25 | 1.22% | 2,863,823 |
| Jan 2, 2026 | 96.71 | 97.49 | 96.23 | 97.32 | 97.06 | 1.09% | 2,427,339 |
| Dec 31, 2025 | 97.12 | 97.21 | 96.26 | 96.27 | 96.01 | -1.02% | 1,545,573 |
| Dec 30, 2025 | 97.49 | 97.59 | 97.23 | 97.26 | 97.00 | -0.23% | 1,711,711 |
| Dec 29, 2025 | 97.61 | 97.93 | 97.29 | 97.48 | 97.22 | -0.37% | 2,370,753 |
| Dec 26, 2025 | 97.87 | 97.89 | 97.52 | 97.84 | 97.58 | 0.02% | 1,475,991 |
| Dec 24, 2025 | 97.65 | 98.02 | 97.50 | 97.82 | 97.56 | 0.24% | 782,200 |
| Dec 23, 2025 | 97.72 | 97.97 | 97.31 | 97.59 | 97.33 | -0.30% | 1,291,925 |
| Dec 22, 2025 | 97.43 | 98.00 | 97.35 | 97.88 | 97.62 | 0.87% | 2,359,766 |
| Dec 19, 2025 | 96.63 | 97.34 | 96.53 | 97.04 | 96.78 | 0.64% | 2,984,198 |
| Dec 18, 2025 | 96.78 | 97.30 | 96.20 | 96.42 | 96.16 | 0.29% | 2,430,825 |
| Dec 17, 2025 | 96.65 | 97.30 | 96.07 | 96.14 | 95.88 | -0.41% | 2,407,005 |
| Dec 16, 2025 | 97.16 | 97.41 | 96.12 | 96.54 | 96.28 | -1.06% | 1,912,811 |
| Dec 15, 2025 | 98.27 | 98.35 | 97.27 | 97.57 | 96.92 | -0.19% | 1,992,674 |
| Dec 12, 2025 | 99.09 | 99.12 | 97.56 | 97.76 | 97.11 | -1.11% | 2,745,146 |
| Dec 11, 2025 | 97.94 | 98.91 | 97.81 | 98.86 | 98.20 | 0.84% | 3,047,065 |
| Dec 10, 2025 | 96.76 | 98.37 | 96.70 | 98.04 | 97.38 | 1.44% | 3,623,453 |
| Dec 9, 2025 | 96.64 | 97.33 | 96.60 | 96.65 | 96.00 | -0.21% | 2,128,962 |
| Dec 8, 2025 | 97.44 | 97.44 | 96.68 | 96.85 | 96.20 | -0.39% | 3,020,588 |
| Dec 5, 2025 | 97.20 | 97.70 | 97.00 | 97.23 | 96.58 | 0.08% | 2,783,490 |
| Dec 4, 2025 | 96.90 | 97.40 | 96.63 | 97.15 | 96.50 | 0.31% | 2,072,017 |
| Dec 3, 2025 | 96.20 | 96.94 | 96.06 | 96.85 | 96.20 | 0.80% | 1,866,905 |