Skip to main content
logo
iShares Russell Midcap ETF (IWR)
NYSEARCA: IWR · Real-Time Price · USD
97.82
0.00 (0.00%)
Dec 24, 2025, 4:00 PM EST - Market closed

IWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202597.6598.0297.5097.8297.820.24%782,200
Dec 23, 202597.7297.9797.3197.5997.59-0.30%1,291,907
Dec 22, 202597.4398.0097.3597.8897.880.87%2,359,766
Dec 19, 202596.6397.3496.5397.0497.040.64%2,982,926
Dec 18, 202596.7897.3096.2096.4296.420.29%2,430,825
Dec 17, 202596.6597.3096.0796.1496.14-0.41%2,407,005
Dec 16, 202597.1697.4196.1296.5496.54-1.06%1,912,811
Dec 15, 202598.2798.3597.2797.5797.18-0.19%1,992,674
Dec 12, 202599.0999.1297.5697.7697.37-1.11%2,745,146
Dec 11, 202597.9498.9197.8198.8698.460.84%3,047,065
Dec 10, 202596.7698.3796.7098.0497.641.44%3,623,453
Dec 9, 202596.6497.3396.6096.6596.26-0.21%2,128,962
Dec 8, 202597.4497.4496.6896.8596.46-0.39%3,020,588
Dec 5, 202597.2097.7097.0097.2396.840.08%2,783,490
Dec 4, 202596.9097.4096.6397.1596.760.31%2,072,017
Dec 3, 202596.2096.9496.0696.8596.460.80%1,866,905
Dec 2, 202596.7996.7996.0396.0895.69-0.26%2,123,746
Dec 1, 202596.1697.0296.0796.3395.94-0.64%2,844,749
Nov 28, 202596.6397.1896.4796.9596.560.59%1,440,751
Nov 26, 202595.7796.8795.7696.3895.990.71%1,413,319
Nov 25, 202594.3395.8394.2395.7095.311.61%2,034,524
Nov 24, 202593.6694.4193.2694.1893.800.76%2,543,419
Nov 21, 202592.1794.0091.9093.4793.091.94%3,990,901
Nov 20, 202594.1694.4791.6491.6991.32-1.53%4,149,605
Nov 19, 202593.2593.5792.6893.1192.73-0.09%2,070,166
Nov 18, 202592.6593.7892.4693.1992.810.12%3,761,590
Nov 17, 202594.4994.6292.6893.0892.70-1.63%2,241,859
Nov 14, 202594.0895.3394.0194.6294.24-0.21%2,816,429
Nov 13, 202596.1996.4694.7194.8294.44-1.82%2,323,561
Nov 12, 202596.5897.1596.5196.5896.190.18%1,301,176
Nov 11, 202596.1896.7396.0696.4196.020.30%1,464,545
Nov 10, 202596.0496.4495.3096.1295.730.74%2,273,318
Nov 7, 202593.9595.4193.7795.4195.031.12%4,062,107
Nov 6, 202595.2195.5394.1794.3593.97-0.85%2,824,022
Nov 5, 202594.4995.5594.4995.1694.780.63%2,107,908
Nov 4, 202594.6395.0694.3494.5694.18-1.06%1,588,724
Nov 3, 202595.7295.7594.4695.5795.18-0.20%3,264,384
Oct 31, 202595.2795.9895.0695.7695.370.73%2,203,678
Oct 30, 202595.3196.2994.9795.0794.69-0.81%2,849,169
Oct 29, 202596.4496.7895.4795.8595.46-0.83%3,335,060
Oct 28, 202597.3197.5196.6496.6596.26-0.98%1,598,271
Oct 27, 202597.8197.8797.4097.6197.220.42%1,704,225
Oct 24, 202597.6797.8297.1797.2096.810.40%1,337,841
Oct 23, 202596.1697.0095.9896.8196.420.88%4,808,082
Oct 22, 202596.7996.9295.5095.9795.58-0.86%2,308,854
Oct 21, 202596.3997.0796.1396.8096.410.41%1,309,096
Oct 20, 202595.9196.5795.9196.4096.011.15%1,166,489
Oct 17, 202594.8595.4694.6495.3094.920.23%1,760,952
Oct 16, 202596.5296.5294.7495.0894.70-1.20%2,670,550
Oct 15, 202596.6297.1595.4596.2395.840.28%1,379,589