iShares Russell Midcap ETF (IWR)
NYSEARCA: IWR · Real-Time Price · USD
83.41
+0.02 (0.02%)
Apr 25, 2025, 4:00 PM EDT - Market closed

IWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202583.1883.5182.6783.3783.37-0.02%5,314,227
Apr 24, 202581.9883.5481.6783.3983.392.03%2,262,441
Apr 23, 202582.5383.7981.4981.7381.731.23%2,637,099
Apr 22, 202579.5480.9879.4180.7480.742.75%1,908,383
Apr 21, 202579.8079.9677.7278.5878.58-2.29%3,769,956
Apr 17, 202579.9880.9879.8680.4280.420.88%2,201,736
Apr 16, 202580.3480.9778.9979.7279.72-1.18%2,661,780
Apr 15, 202580.8581.5780.5280.6780.67-0.10%2,130,412
Apr 14, 202581.0881.2379.8380.7580.751.39%2,640,990
Apr 11, 202578.3879.9777.3179.6479.641.53%3,466,886
Apr 10, 202579.7779.9576.3878.4478.44-3.61%4,877,407
Apr 9, 202574.0581.8373.6981.3881.388.68%5,557,349
Apr 8, 202578.9579.0373.8274.8874.88-1.91%4,216,561
Apr 7, 202574.8279.2673.1776.3476.34-0.78%5,723,885
Apr 4, 202579.6079.7276.5976.9476.94-5.80%5,228,748
Apr 3, 202583.3283.8481.6781.6881.68-5.52%2,867,355
Apr 2, 202584.5086.7084.5086.4586.451.28%1,257,423
Apr 1, 202584.9685.6684.0885.3685.360.34%1,413,864
Mar 31, 202583.8685.4583.2985.0785.070.52%2,097,975
Mar 28, 202585.8886.0584.3684.6384.63-1.66%3,398,019
Mar 27, 202586.5086.9085.8186.0686.06-0.70%1,205,452
Mar 26, 202587.1987.6686.3986.6786.67-0.64%1,512,182
Mar 25, 202587.5687.7186.7987.2387.23-0.19%1,407,723
Mar 24, 202586.5187.5586.4687.4087.402.17%1,839,603
Mar 21, 202585.1985.6984.6685.5485.54-0.29%2,148,136
Mar 20, 202585.6886.4985.5885.7985.79-0.43%1,726,739
Mar 19, 202585.2386.6885.1386.1686.161.23%7,571,687
Mar 18, 202585.5485.5484.7985.1185.11-1.20%1,217,501
Mar 17, 202584.8486.5084.8386.1485.881.50%2,032,489
Mar 14, 202583.7284.9583.5284.8784.612.49%1,620,942
Mar 13, 202584.0584.1282.4782.8182.56-1.50%2,132,714
Mar 12, 202584.9585.1183.4384.0783.81-0.02%1,730,552
Mar 11, 202584.8385.0783.4584.0983.83-0.80%2,932,164
Mar 10, 202585.8686.2784.0984.7784.51-2.29%2,093,539
Mar 7, 202585.9087.0284.9986.7686.500.74%1,390,187
Mar 6, 202586.8087.3485.8386.1285.86-1.87%1,562,017
Mar 5, 202586.7687.9486.2687.7687.491.16%1,438,841
Mar 4, 202587.2888.1685.9086.7586.49-1.54%2,005,294
Mar 3, 202590.0090.2487.6288.1187.84-1.51%1,309,971
Feb 28, 202588.4489.5188.1289.4689.191.18%1,243,341
Feb 27, 202589.6089.8388.3888.4288.15-1.11%1,338,568
Feb 26, 202589.6190.2389.1489.4189.14-1,149,363
Feb 25, 202589.6589.9488.6989.4189.14-0.29%1,120,600
Feb 24, 202590.1190.1889.0789.6789.40-0.23%1,210,389
Feb 21, 202591.9892.1389.6589.8889.61-2.19%929,738
Feb 20, 202592.3392.4291.1091.8991.61-0.78%736,284
Feb 19, 202592.6192.9592.4292.6192.33-0.34%832,336
Feb 18, 202592.6292.9492.4092.9392.650.68%972,822
Feb 14, 202592.5192.7092.2692.3092.02-0.01%763,242
Feb 13, 202591.8592.3691.5492.3192.031.01%1,141,467