iShares Russell Mid-Cap ETF (IWR)

112.31
-0.62 (-0.55%)
NYSE· Last Trade: Aug 5th, 6:24 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Russell Mid-Cap ETF (IWR)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/2026111.42113.08111.19112.932,946,927112.93
8/03/2026109.79111.11109.77111.081,603,176111.08
7/31/2026110.14110.20108.88109.691,120,203109.69
7/30/2026110.06110.15108.67110.001,534,058110.00
7/29/2026110.54111.08109.43109.581,523,898109.58
7/28/2026110.15110.89110.00110.721,342,598110.72
7/27/2026109.98110.56109.41109.981,222,966109.98
7/24/2026109.15109.98109.04109.361,026,531109.36
7/23/2026108.87109.43108.55108.851,283,661108.85
7/22/2026109.38109.95109.10109.23962,485109.23
7/21/2026109.19109.47108.75109.323,090,844109.32
7/20/2026109.63109.89108.72108.785,849,846108.78
7/17/2026109.18110.19109.08109.3415,965,545109.34
7/16/2026109.27110.19109.27110.031,134,342110.03
7/15/2026110.07110.24109.11109.511,001,568109.51
7/14/2026110.08110.53109.58109.801,087,470109.80
7/13/2026109.96110.56109.53109.782,250,330109.78
7/10/2026110.33110.48109.34110.022,942,111110.02
7/09/2026109.45110.48109.44110.002,950,609110.00
7/08/2026109.31109.41108.25108.951,073,397108.95
7/07/2026110.72111.01109.87109.982,824,849109.98
7/06/2026110.36110.92110.33110.611,844,722110.61
7/02/2026110.71111.43109.41110.341,906,378110.34
7/01/2026110.16111.13109.93110.182,871,288110.18
6/30/2026110.06110.58109.70110.321,813,343110.32
6/29/2026109.87110.20109.16110.162,315,608110.16
6/26/2026109.23109.84109.06109.581,732,442109.58
6/25/2026109.92110.74109.51110.031,977,989110.03
6/24/2026108.17109.25107.99108.561,421,111108.56
6/23/2026107.39108.51107.10107.841,198,289107.84
6/22/2026108.86109.37108.78109.101,589,002109.10
6/18/2026108.67109.00108.18108.541,679,156108.54
6/17/2026109.03109.66107.33107.522,810,353107.52
6/16/2026109.72110.22108.88108.941,245,081108.94
6/15/2026109.68110.16109.27109.432,798,293109.43
6/12/2026108.29109.08107.67108.722,343,763108.43
6/11/2026106.02107.94105.88107.721,831,684107.43
6/10/2026106.56107.45105.37105.391,806,934105.11
6/09/2026107.03108.02104.72106.923,197,466106.64
6/08/2026106.97107.12106.17106.301,698,005106.02
6/05/2026107.71107.85105.89106.211,700,541105.93
6/04/2026107.91108.65107.74108.511,128,985108.22
6/03/2026107.90108.36107.49107.951,203,819107.66
6/02/2026107.50108.34107.50108.231,005,821107.94
6/01/2026106.79107.79106.63107.481,610,242107.19
5/29/20260.01107.48106.90107.371,093,259107.08
5/28/2026106.63107.56106.29107.171,482,354106.89
5/27/2026107.14107.19106.63106.681,533,207106.40
5/26/2026106.69107.26106.24106.903,469,041106.62
5/22/2026105.56106.14105.40105.922,118,705105.64
5/21/2026103.96105.22103.44105.002,673,616104.72
5/20/2026103.50104.56102.81104.442,256,877104.16
5/19/2026103.19103.61102.52103.061,969,182102.79
5/18/2026103.88104.33103.16103.682,338,885103.40
5/15/2026104.31104.33103.62103.691,657,283103.41
5/14/2026104.91105.56104.72105.152,171,952104.87
5/13/2026105.13105.33104.10104.741,320,940104.46
5/12/2026105.26105.34103.98104.971,422,426104.69
5/11/2026105.48105.75105.27105.531,310,782105.25
5/08/2026105.39105.55104.78105.201,307,577104.92
5/07/2026106.21106.43104.57104.912,086,776104.63
5/06/2026105.97106.32105.39106.111,323,144105.83