iShares Russell Midcap ETF (IWR)
NYSEARCA: IWR · Real-Time Price · USD
84.63
-1.43 (-1.66%)
At close: Mar 28, 2025, 4:00 PM
84.65
+0.02 (0.03%)
Pre-market: Mar 31, 2025, 6:59 AM EDT
IWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 85.88 | 86.05 | 84.36 | 84.63 | 84.63 | -1.66% | 3,398,019 |
| Mar 27, 2025 | 86.50 | 86.90 | 85.81 | 86.06 | 86.06 | -0.70% | 1,205,452 |
| Mar 26, 2025 | 87.19 | 87.66 | 86.39 | 86.67 | 86.67 | -0.64% | 1,512,182 |
| Mar 25, 2025 | 87.56 | 87.71 | 86.79 | 87.23 | 87.23 | -0.19% | 1,407,723 |
| Mar 24, 2025 | 86.51 | 87.55 | 86.46 | 87.40 | 87.40 | 2.17% | 1,839,603 |
| Mar 21, 2025 | 85.19 | 85.69 | 84.66 | 85.54 | 85.54 | -0.29% | 2,148,136 |
| Mar 20, 2025 | 85.68 | 86.49 | 85.58 | 85.79 | 85.79 | -0.43% | 1,726,739 |
| Mar 19, 2025 | 85.23 | 86.68 | 85.13 | 86.16 | 86.16 | 1.23% | 7,571,687 |
| Mar 18, 2025 | 85.54 | 85.54 | 84.79 | 85.11 | 85.11 | -1.20% | 1,217,501 |
| Mar 17, 2025 | 84.84 | 86.50 | 84.83 | 86.14 | 85.88 | 1.50% | 2,032,489 |
| Mar 14, 2025 | 83.72 | 84.95 | 83.52 | 84.87 | 84.61 | 2.49% | 1,620,942 |
| Mar 13, 2025 | 84.05 | 84.12 | 82.47 | 82.81 | 82.56 | -1.50% | 2,132,714 |
| Mar 12, 2025 | 84.95 | 85.11 | 83.43 | 84.07 | 83.81 | -0.02% | 1,730,552 |
| Mar 11, 2025 | 84.83 | 85.07 | 83.45 | 84.09 | 83.83 | -0.80% | 2,932,164 |
| Mar 10, 2025 | 85.86 | 86.27 | 84.09 | 84.77 | 84.51 | -2.29% | 2,093,539 |
| Mar 7, 2025 | 85.90 | 87.02 | 84.99 | 86.76 | 86.50 | 0.74% | 1,390,187 |
| Mar 6, 2025 | 86.80 | 87.34 | 85.83 | 86.12 | 85.86 | -1.87% | 1,562,017 |
| Mar 5, 2025 | 86.76 | 87.94 | 86.26 | 87.76 | 87.49 | 1.16% | 1,438,841 |
| Mar 4, 2025 | 87.28 | 88.16 | 85.90 | 86.75 | 86.49 | -1.54% | 2,005,294 |
| Mar 3, 2025 | 90.00 | 90.24 | 87.62 | 88.11 | 87.84 | -1.51% | 1,309,971 |
| Feb 28, 2025 | 88.44 | 89.51 | 88.12 | 89.46 | 89.19 | 1.18% | 1,243,341 |
| Feb 27, 2025 | 89.60 | 89.83 | 88.38 | 88.42 | 88.15 | -1.11% | 1,338,568 |
| Feb 26, 2025 | 89.61 | 90.23 | 89.14 | 89.41 | 89.14 | - | 1,149,363 |
| Feb 25, 2025 | 89.65 | 89.94 | 88.69 | 89.41 | 89.14 | -0.29% | 1,120,600 |
| Feb 24, 2025 | 90.11 | 90.18 | 89.07 | 89.67 | 89.40 | -0.23% | 1,210,389 |
| Feb 21, 2025 | 91.98 | 92.13 | 89.65 | 89.88 | 89.61 | -2.19% | 929,738 |
| Feb 20, 2025 | 92.33 | 92.42 | 91.10 | 91.89 | 91.61 | -0.78% | 736,284 |
| Feb 19, 2025 | 92.61 | 92.95 | 92.42 | 92.61 | 92.33 | -0.34% | 832,336 |
| Feb 18, 2025 | 92.62 | 92.94 | 92.40 | 92.93 | 92.65 | 0.68% | 972,822 |
| Feb 14, 2025 | 92.51 | 92.70 | 92.26 | 92.30 | 92.02 | -0.01% | 763,242 |
| Feb 13, 2025 | 91.85 | 92.36 | 91.54 | 92.31 | 92.03 | 1.01% | 1,141,467 |
| Feb 12, 2025 | 90.79 | 91.58 | 90.63 | 91.39 | 91.11 | -0.62% | 921,718 |
| Feb 11, 2025 | 92.00 | 92.10 | 91.69 | 91.96 | 91.68 | -0.54% | 888,328 |
| Feb 10, 2025 | 92.69 | 92.84 | 92.08 | 92.46 | 92.18 | 0.33% | 1,239,762 |
| Feb 7, 2025 | 92.88 | 93.01 | 92.01 | 92.16 | 91.88 | -0.46% | 1,033,036 |
| Feb 6, 2025 | 92.93 | 93.01 | 91.91 | 92.59 | 92.31 | 0.04% | 836,469 |
| Feb 5, 2025 | 92.23 | 92.59 | 91.70 | 92.55 | 92.27 | 0.62% | 712,677 |
| Feb 4, 2025 | 91.66 | 92.22 | 91.58 | 91.98 | 91.70 | 0.56% | 1,538,685 |
| Feb 3, 2025 | 90.61 | 91.84 | 90.08 | 91.47 | 91.19 | -0.65% | 1,445,004 |
| Jan 31, 2025 | 92.77 | 93.21 | 91.99 | 92.07 | 91.79 | -0.86% | 1,405,747 |
| Jan 30, 2025 | 92.42 | 93.19 | 92.28 | 92.87 | 92.59 | 1.17% | 1,433,447 |
| Jan 29, 2025 | 92.06 | 92.41 | 91.48 | 91.80 | 91.52 | -0.30% | 952,519 |
| Jan 28, 2025 | 92.00 | 92.42 | 91.64 | 92.08 | 91.80 | 0.10% | 1,344,844 |
| Jan 27, 2025 | 91.66 | 92.26 | 91.41 | 91.99 | 91.71 | -0.69% | 1,611,373 |
| Jan 24, 2025 | 92.69 | 93.03 | 92.48 | 92.63 | 92.35 | -0.08% | 1,112,363 |
| Jan 23, 2025 | 92.38 | 92.73 | 92.00 | 92.70 | 92.42 | 0.27% | 1,251,859 |
| Jan 22, 2025 | 92.91 | 92.92 | 92.43 | 92.45 | 92.17 | -0.41% | 1,177,476 |
| Jan 21, 2025 | 92.18 | 92.86 | 92.17 | 92.83 | 92.55 | 1.34% | 1,657,970 |
| Jan 17, 2025 | 91.61 | 91.95 | 91.50 | 91.60 | 91.32 | 0.54% | 1,201,475 |
| Jan 16, 2025 | 90.30 | 91.25 | 90.09 | 91.11 | 90.83 | 0.94% | 1,797,989 |