iShares Russell Mid-Cap ETF (IWR)

Last Price110.35

Change+0.03 (0.03%)

NYSE · Last Trade: Nov 3rd, 10:26 PM EST

Quote News Press Releases Chart Historical

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

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	110.21	111.14	110.11	110.35	1,149,617	110.35
11/02/2026	110.68	111.32	110.25	110.32	1,674,594	110.32
10/30/2026	110.84	111.06	109.31	110.03	1,674,185	110.03
10/29/2026	110.58	111.56	110.44	111.56	1,886,879	111.56
10/28/2026	110.25	110.57	109.73	110.42	3,706,014	110.42
10/27/2026	110.17	110.44	109.65	110.33	9,170,355	110.33
10/26/2026	109.54	110.45	109.51	110.03	4,806,025	110.03
10/23/2026	109.46	109.84	108.81	109.47	1,576,888	109.47
10/22/2026	109.40	110.00	108.95	109.97	1,820,857	109.97
10/21/2026	110.12	110.56	109.85	110.17	1,188,890	110.17
10/20/2026	108.38	109.89	108.28	109.60	1,589,764	109.60
10/19/2026	108.96	109.08	108.30	108.33	1,262,980	108.33
10/16/2026	109.89	109.95	108.07	108.50	1,447,073	108.50
10/15/2026	108.15	109.57	107.87	109.57	1,563,059	109.57
10/14/2026	108.82	109.10	107.67	108.22	2,636,203	108.22
10/13/2026	109.54	109.89	108.91	109.59	1,055,526	109.59
10/12/2026	109.92	109.92	109.33	109.47	951,609	109.47
10/09/2026	109.35	109.95	109.10	109.82	1,300,398	109.82
10/08/2026	108.03	108.92	107.88	108.87	1,296,865	108.87
10/07/2026	108.83	109.09	108.11	108.47	936,515	108.47
10/06/2026	109.38	110.06	109.38	109.68	1,924,692	109.68
10/05/2026	108.46	109.44	107.90	109.17	1,628,029	109.17
10/02/2026	108.21	108.77	108.03	108.28	1,362,607	108.28
10/01/2026	106.83	107.71	106.35	107.59	1,567,897	107.59
9/30/2026	107.66	107.66	106.69	106.71	1,118,918	106.71
9/29/2026	107.56	107.72	106.79	107.31	2,158,014	107.31
9/28/2026	107.59	107.98	107.02	107.41	1,456,133	107.41
9/25/2026	108.21	108.57	107.67	108.30	1,276,589	108.30
9/24/2026	108.06	108.42	107.64	108.02	1,372,440	108.02
9/23/2026	108.82	109.06	108.24	108.32	1,621,235	108.32
9/22/2026	109.43	109.56	108.87	109.09	1,129,751	109.09
9/21/2026	108.97	109.23	108.48	109.00	1,324,935	109.00
9/18/2026	108.74	108.74	107.89	108.21	1,763,241	108.21
9/17/2026	108.94	109.01	108.52	108.71	1,528,998	108.71
9/16/2026	108.64	109.08	107.04	107.83	1,260,286	107.83
9/15/2026	109.13	109.13	108.35	108.56	1,029,123	108.56
9/14/2026	109.41	109.96	109.28	109.56	1,299,020	109.23
9/11/2026	109.83	110.07	109.55	109.86	1,114,799	109.53
9/10/2026	109.45	109.78	108.89	108.96	1,741,812	108.64
9/09/2026	110.76	110.89	109.91	109.94	997,911	109.61
9/08/2026	111.53	111.56	110.88	110.95	995,142	110.62
9/04/2026	111.45	112.16	111.26	111.83	839,940	111.50
9/03/2026	111.78	112.16	111.27	112.14	1,020,460	111.81
9/02/2026	110.50	111.28	110.44	111.02	1,025,777	110.69
9/01/2026	111.23	111.63	110.28	110.50	874,881	110.17
8/31/2026	111.84	111.93	111.42	111.68	1,025,691	111.35
8/28/2026	113.43	113.55	112.14	112.28	1,359,062	111.94
8/27/2026	113.31	113.52	113.11	113.31	1,100,601	112.97
8/26/2026	112.64	113.55	112.56	113.24	934,061	112.90
8/25/2026	113.24	113.24	112.68	112.94	1,247,282	112.60
8/24/2026	113.18	113.36	112.72	113.01	1,331,982	112.67
8/21/2026	113.29	113.53	113.14	113.44	894,524	113.10
8/20/2026	113.04	113.57	112.62	112.65	1,003,703	112.31
8/19/2026	113.86	114.26	113.44	113.61	969,916	113.27
8/18/2026	113.95	114.18	112.97	112.99	1,078,075	112.65
8/17/2026	114.57	114.64	114.21	114.21	1,795,979	113.87
8/14/2026	114.79	114.97	114.58	114.82	905,246	114.48
8/13/2026	114.14	114.76	114.06	114.71	1,296,627	114.37
8/12/2026	113.84	114.02	113.22	113.87	933,105	113.53
8/11/2026	113.01	113.70	113.00	113.41	1,015,749	113.07
8/10/2026	113.03	113.23	112.89	113.08	1,493,406	112.74
8/07/2026	112.60	113.29	112.35	113.11	825,712	112.77
8/06/2026	112.24	112.52	111.64	111.77	1,059,233	111.44
8/05/2026	113.11	113.39	112.25	112.31	900,189	111.97
8/04/2026	111.42	113.08	111.19	112.93	2,946,927	112.59