iShares Russell Midcap ETF (IWR)
NYSEARCA: IWR · Real-Time Price · USD
92.29
+0.54 (0.59%)
At close: Nov 20, 2024, 4:00 PM
92.30
+0.01 (0.01%)
After-hours: Nov 20, 2024, 4:00 PM EST
IWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 91.92 | 92.32 | 91.42 | 92.30 | 92.30 | 0.60% | 1,215,838 |
| Nov 19, 2024 | 90.91 | 91.90 | 90.72 | 91.75 | 91.75 | 0.19% | 962,772 |
| Nov 18, 2024 | 91.14 | 91.77 | 91.05 | 91.58 | 91.58 | 0.48% | 1,004,359 |
| Nov 15, 2024 | 91.54 | 91.75 | 90.91 | 91.14 | 91.14 | -0.70% | 1,021,502 |
| Nov 14, 2024 | 92.66 | 92.80 | 91.70 | 91.78 | 91.78 | -0.91% | 2,473,129 |
| Nov 13, 2024 | 93.12 | 93.40 | 92.50 | 92.62 | 92.62 | -0.20% | 974,889 |
| Nov 12, 2024 | 93.17 | 93.47 | 92.49 | 92.81 | 92.81 | -0.77% | 4,409,517 |
| Nov 11, 2024 | 93.20 | 93.85 | 93.14 | 93.53 | 93.53 | 0.97% | 1,006,547 |
| Nov 8, 2024 | 92.01 | 92.77 | 91.91 | 92.63 | 92.63 | 0.77% | 1,146,283 |
| Nov 7, 2024 | 91.85 | 92.24 | 91.73 | 91.92 | 91.92 | 0.32% | 917,161 |
| Nov 6, 2024 | 91.56 | 91.73 | 90.62 | 91.63 | 91.63 | 2.83% | 2,218,790 |
| Nov 5, 2024 | 87.78 | 89.13 | 87.65 | 89.11 | 89.11 | 1.49% | 1,349,301 |
| Nov 4, 2024 | 87.65 | 88.30 | 87.57 | 87.80 | 87.80 | 0.18% | 3,671,377 |
| Nov 1, 2024 | 88.04 | 88.56 | 87.56 | 87.64 | 87.64 | -0.07% | 4,544,484 |
| Oct 31, 2024 | 88.52 | 88.71 | 87.67 | 87.70 | 87.70 | -1.24% | 3,870,857 |
| Oct 30, 2024 | 88.53 | 89.45 | 88.53 | 88.80 | 88.80 | 0.02% | 663,773 |
| Oct 29, 2024 | 88.66 | 88.97 | 88.32 | 88.78 | 88.78 | -0.20% | 3,509,003 |
| Oct 28, 2024 | 88.73 | 89.19 | 88.68 | 88.96 | 88.96 | 0.75% | 2,953,131 |
| Oct 25, 2024 | 89.33 | 89.40 | 88.18 | 88.30 | 88.30 | -0.39% | 2,594,237 |
| Oct 24, 2024 | 88.77 | 88.99 | 88.39 | 88.65 | 88.65 | 0.23% | 3,420,166 |
| Oct 23, 2024 | 88.49 | 88.86 | 87.93 | 88.45 | 88.45 | -0.38% | 1,732,105 |
| Oct 22, 2024 | 88.90 | 89.04 | 88.42 | 88.79 | 88.79 | -0.58% | 681,899 |
| Oct 21, 2024 | 89.93 | 90.09 | 89.04 | 89.31 | 89.31 | -0.83% | 767,233 |
| Oct 18, 2024 | 89.94 | 90.18 | 89.56 | 90.06 | 90.06 | 0.36% | 540,070 |
| Oct 17, 2024 | 90.09 | 90.09 | 89.60 | 89.74 | 89.74 | -0.12% | 893,293 |
| Oct 16, 2024 | 89.51 | 90.01 | 89.44 | 89.85 | 89.85 | 0.71% | 618,433 |
| Oct 15, 2024 | 89.52 | 90.11 | 89.19 | 89.22 | 89.22 | -0.32% | 706,106 |
| Oct 14, 2024 | 88.98 | 89.59 | 88.70 | 89.51 | 89.51 | 0.73% | 772,117 |
| Oct 11, 2024 | 88.05 | 88.96 | 87.94 | 88.86 | 88.86 | 1.23% | 664,375 |
| Oct 10, 2024 | 87.77 | 88.02 | 87.53 | 87.78 | 87.78 | -0.37% | 706,864 |
| Oct 9, 2024 | 87.58 | 88.24 | 87.40 | 88.11 | 88.11 | 0.71% | 839,292 |
| Oct 8, 2024 | 87.37 | 87.70 | 87.15 | 87.49 | 87.49 | 0.22% | 593,257 |
| Oct 7, 2024 | 87.71 | 87.71 | 86.87 | 87.30 | 87.30 | -0.74% | 831,231 |
| Oct 4, 2024 | 87.93 | 88.04 | 87.29 | 87.95 | 87.95 | 0.80% | 931,832 |
| Oct 3, 2024 | 87.32 | 87.45 | 86.81 | 87.25 | 87.25 | -0.40% | 955,627 |
| Oct 2, 2024 | 87.36 | 87.73 | 87.06 | 87.60 | 87.60 | 0.03% | 735,939 |
| Oct 1, 2024 | 88.12 | 88.13 | 87.09 | 87.57 | 87.57 | -0.65% | 854,152 |
| Sep 30, 2024 | 87.81 | 88.22 | 87.38 | 88.14 | 88.14 | 0.15% | 1,200,993 |
| Sep 27, 2024 | 88.18 | 88.53 | 87.83 | 88.01 | 88.01 | 0.34% | 839,019 |
| Sep 26, 2024 | 87.75 | 88.10 | 87.42 | 87.71 | 87.71 | 0.70% | 888,503 |
| Sep 25, 2024 | 87.87 | 87.96 | 86.97 | 87.10 | 87.10 | -1.22% | 1,102,520 |
| Sep 24, 2024 | 88.23 | 88.35 | 87.99 | 88.18 | 87.80 | 0.17% | 1,465,385 |
| Sep 23, 2024 | 87.90 | 88.12 | 87.67 | 88.03 | 87.65 | 0.57% | 2,154,645 |
| Sep 20, 2024 | 87.65 | 87.65 | 87.14 | 87.53 | 87.16 | -0.52% | 871,712 |
| Sep 19, 2024 | 88.27 | 88.28 | 87.51 | 87.99 | 87.61 | 1.37% | 1,085,666 |
| Sep 18, 2024 | 87.11 | 87.94 | 86.55 | 86.80 | 86.43 | -0.16% | 1,428,000 |
| Sep 17, 2024 | 86.97 | 87.48 | 86.67 | 86.94 | 86.57 | 0.30% | 816,903 |
| Sep 16, 2024 | 86.31 | 86.79 | 86.18 | 86.68 | 86.31 | 0.72% | 1,279,306 |
| Sep 13, 2024 | 85.45 | 86.20 | 85.45 | 86.06 | 85.69 | 1.13% | 1,005,193 |
| Sep 12, 2024 | 84.66 | 85.16 | 84.09 | 85.10 | 84.74 | 0.82% | 797,443 |
| Sep 11, 2024 | 83.96 | 84.50 | 82.57 | 84.41 | 84.05 | 0.33% | 771,297 |
| Sep 10, 2024 | 84.35 | 84.35 | 83.48 | 84.13 | 83.77 | -0.04% | 640,256 |
| Sep 9, 2024 | 83.82 | 84.62 | 83.78 | 84.16 | 83.80 | 0.84% | 1,001,492 |
| Sep 6, 2024 | 84.55 | 85.07 | 83.32 | 83.46 | 83.10 | -1.21% | 937,725 |
| Sep 5, 2024 | 85.04 | 85.04 | 84.13 | 84.48 | 84.12 | -0.48% | 1,174,731 |
| Sep 4, 2024 | 84.97 | 85.47 | 84.65 | 84.89 | 84.53 | -0.29% | 661,915 |
| Sep 3, 2024 | 86.18 | 86.39 | 84.80 | 85.14 | 84.78 | -1.69% | 1,586,919 |
| Aug 30, 2024 | 86.26 | 86.66 | 85.65 | 86.60 | 86.23 | 0.69% | 609,934 |
| Aug 29, 2024 | 86.08 | 86.65 | 85.61 | 86.01 | 85.64 | 0.35% | 676,569 |
| Aug 28, 2024 | 85.94 | 86.15 | 85.30 | 85.71 | 85.34 | -0.46% | 791,464 |
| Aug 27, 2024 | 85.87 | 86.18 | 85.75 | 86.11 | 85.74 | -0.10% | 540,322 |
| Aug 26, 2024 | 86.66 | 86.91 | 86.12 | 86.20 | 85.83 | -0.15% | 696,563 |
| Aug 23, 2024 | 85.56 | 86.46 | 85.33 | 86.33 | 85.96 | 1.59% | 1,011,961 |
| Aug 22, 2024 | 85.45 | 85.68 | 84.83 | 84.98 | 84.62 | -0.41% | 680,032 |
| Aug 21, 2024 | 84.84 | 85.35 | 84.63 | 85.33 | 84.97 | 1.04% | 1,067,808 |
| Aug 20, 2024 | 84.86 | 85.04 | 84.30 | 84.45 | 84.09 | -0.61% | 940,292 |
| Aug 19, 2024 | 84.45 | 84.99 | 84.41 | 84.97 | 84.61 | 0.77% | 1,767,346 |
| Aug 16, 2024 | 83.92 | 84.37 | 83.88 | 84.32 | 83.96 | 0.27% | 969,257 |
| Aug 15, 2024 | 83.67 | 84.25 | 83.62 | 84.09 | 83.73 | 1.51% | 1,269,157 |
| Aug 14, 2024 | 82.87 | 83.03 | 82.57 | 82.84 | 82.49 | 0.17% | 1,453,379 |
| Aug 13, 2024 | 82.10 | 82.84 | 81.93 | 82.70 | 82.35 | 1.22% | 713,065 |
| Aug 12, 2024 | 82.26 | 82.26 | 81.52 | 81.70 | 81.35 | -0.50% | 998,098 |
| Aug 9, 2024 | 82.08 | 82.35 | 81.40 | 82.11 | 81.76 | 0.17% | 764,450 |
| Aug 8, 2024 | 80.76 | 82.03 | 80.72 | 81.97 | 81.62 | 2.14% | 1,155,735 |
| Aug 7, 2024 | 81.74 | 82.18 | 80.20 | 80.25 | 79.91 | -0.79% | 1,700,982 |
| Aug 6, 2024 | 80.26 | 81.93 | 80.04 | 80.89 | 80.54 | 1.21% | 1,959,182 |
| Aug 5, 2024 | 79.42 | 80.94 | 78.96 | 79.92 | 79.58 | -2.49% | 2,494,390 |
| Aug 2, 2024 | 82.65 | 82.65 | 81.09 | 81.96 | 81.61 | -2.08% | 1,959,612 |
| Aug 1, 2024 | 85.14 | 85.55 | 83.22 | 83.70 | 83.34 | -1.46% | 2,474,718 |
| Jul 31, 2024 | 85.16 | 85.86 | 84.66 | 84.94 | 84.58 | 0.41% | 1,250,930 |
| Jul 30, 2024 | 84.51 | 84.93 | 84.14 | 84.59 | 84.23 | 0.36% | 1,158,557 |
| Jul 29, 2024 | 84.32 | 84.53 | 83.93 | 84.29 | 83.93 | 0.15% | 961,207 |
| Jul 26, 2024 | 83.61 | 84.42 | 83.55 | 84.16 | 83.80 | 1.32% | 2,550,837 |
| Jul 25, 2024 | 82.76 | 84.28 | 82.59 | 83.06 | 82.71 | 0.45% | 1,318,868 |
| Jul 24, 2024 | 83.82 | 84.17 | 82.60 | 82.69 | 82.34 | -1.65% | 989,619 |
| Jul 23, 2024 | 84.15 | 84.47 | 83.99 | 84.08 | 83.72 | -0.23% | 1,025,377 |
| Jul 22, 2024 | 83.77 | 84.29 | 83.09 | 84.27 | 83.91 | 1.06% | 2,531,993 |
| Jul 19, 2024 | 83.86 | 83.93 | 83.18 | 83.39 | 83.03 | -0.49% | 1,056,353 |
| Jul 18, 2024 | 84.54 | 85.44 | 83.64 | 83.80 | 83.44 | -0.88% | 1,732,161 |
| Jul 17, 2024 | 84.75 | 85.43 | 84.54 | 84.54 | 84.18 | -0.95% | 1,083,229 |
| Jul 16, 2024 | 83.97 | 85.36 | 83.92 | 85.35 | 84.99 | 2.01% | 1,403,425 |
| Jul 15, 2024 | 83.60 | 84.17 | 83.34 | 83.67 | 83.31 | 0.34% | 863,659 |
| Jul 12, 2024 | 83.01 | 83.79 | 82.93 | 83.39 | 83.03 | 0.97% | 900,548 |
| Jul 11, 2024 | 81.88 | 82.67 | 81.85 | 82.59 | 82.24 | 1.60% | 898,976 |
| Jul 10, 2024 | 80.87 | 81.31 | 80.59 | 81.29 | 80.94 | 0.84% | 868,602 |
| Jul 9, 2024 | 80.83 | 81.07 | 80.51 | 80.61 | 80.27 | -0.33% | 773,279 |
| Jul 8, 2024 | 80.93 | 81.20 | 80.63 | 80.88 | 80.53 | 0.25% | 954,627 |
| Jul 5, 2024 | 80.73 | 80.75 | 80.23 | 80.68 | 80.34 | -0.19% | 802,450 |
| Jul 3, 2024 | 80.85 | 81.19 | 80.69 | 80.83 | 80.48 | 0.16% | 719,117 |
| Jul 2, 2024 | 80.34 | 80.73 | 80.32 | 80.70 | 80.36 | 0.36% | 1,007,221 |