iShares Russell Midcap ETF (IWR)

IWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	99.60	99.76	98.55	99.46	-	-1.45%	3,415,196
Mar 5, 2026	101.46	102.21	100.25	100.92	100.92	-1.19%	3,896,333
Mar 4, 2026	102.20	102.38	101.41	102.14	102.14	0.38%	3,648,029
Mar 3, 2026	101.15	102.23	99.58	101.75	101.75	-1.40%	5,968,073
Mar 2, 2026	101.97	103.53	101.95	103.19	103.19	0.19%	2,700,488
Feb 27, 2026	102.51	103.03	102.08	102.99	102.99	-0.44%	2,220,316
Feb 26, 2026	102.79	103.48	102.32	103.44	103.44	0.79%	2,152,182
Feb 25, 2026	102.83	102.85	101.86	102.63	102.63	0.24%	1,486,729
Feb 24, 2026	101.35	102.48	101.17	102.38	102.38	1.08%	1,569,635
Feb 23, 2026	102.32	102.60	100.86	101.29	101.29	-1.44%	2,222,884
Feb 20, 2026	101.99	103.38	101.94	102.77	102.77	0.54%	2,620,511
Feb 19, 2026	101.95	102.35	101.52	102.22	102.22	-0.09%	1,383,937
Feb 18, 2026	101.79	102.82	101.57	102.31	102.31	0.64%	1,304,902
Feb 17, 2026	101.67	102.15	100.66	101.66	101.66	-0.06%	2,135,946
Feb 13, 2026	100.65	102.26	100.16	101.72	101.72	1.15%	2,595,101
Feb 12, 2026	102.64	103.29	100.24	100.56	100.56	-1.58%	2,664,598
Feb 11, 2026	102.79	102.99	101.64	102.17	102.17	-0.06%	1,205,294
Feb 10, 2026	102.26	102.74	102.13	102.23	102.23	0.12%	1,281,839
Feb 9, 2026	101.60	102.39	101.39	102.11	102.11	0.32%	1,174,760
Feb 6, 2026	100.22	101.91	100.18	101.78	101.78	2.60%	2,404,491
Feb 5, 2026	99.65	100.12	98.97	99.20	99.20	-1.05%	2,204,291
Feb 4, 2026	100.07	100.64	99.29	100.25	100.25	0.54%	2,461,679
Feb 3, 2026	99.93	100.51	98.74	99.71	99.71	-0.09%	2,121,842
Feb 2, 2026	98.93	100.00	98.80	99.80	99.80	0.63%	1,760,570
Jan 30, 2026	99.71	100.18	98.44	99.18	99.18	-0.87%	2,705,447
Jan 29, 2026	100.62	100.90	99.22	100.05	100.05	-0.14%	2,882,208
Jan 28, 2026	100.68	100.78	99.95	100.19	100.19	-0.33%	1,681,400
Jan 27, 2026	100.65	100.79	100.28	100.52	100.52	0.06%	1,388,273
Jan 26, 2026	100.58	100.97	100.35	100.46	100.46	0.12%	1,460,207
Jan 23, 2026	100.93	101.00	100.05	100.34	100.34	-0.68%	1,486,675
Jan 22, 2026	101.31	101.73	100.91	101.03	101.03	0.17%	1,769,236
Jan 21, 2026	99.91	101.20	99.84	100.86	100.86	1.62%	3,287,965
Jan 20, 2026	99.59	100.28	99.05	99.25	99.25	-1.54%	3,364,434
Jan 16, 2026	101.07	101.24	100.69	100.80	100.80	-0.29%	2,629,589
Jan 15, 2026	100.90	101.47	100.76	101.09	101.09	0.59%	2,618,266
Jan 14, 2026	100.23	100.66	99.96	100.50	100.50	0.25%	2,861,529
Jan 13, 2026	100.38	100.53	99.90	100.25	100.25	0.13%	3,979,368
Jan 12, 2026	99.64	100.16	99.46	100.12	100.12	0.15%	2,592,264
Jan 9, 2026	99.73	100.22	99.48	99.97	99.97	0.62%	2,607,336
Jan 8, 2026	98.64	99.60	98.64	99.35	99.35	0.53%	3,103,128
Jan 7, 2026	99.77	99.93	98.79	98.83	98.83	-1.01%	1,742,141
Jan 6, 2026	98.42	99.92	98.34	99.84	99.84	1.35%	1,960,087
Jan 5, 2026	97.51	98.77	97.51	98.51	98.51	1.22%	2,862,613
Jan 2, 2026	96.71	97.49	96.23	97.32	97.32	1.09%	2,427,339
Dec 31, 2025	97.12	97.21	96.26	96.27	96.27	-1.02%	1,545,573
Dec 30, 2025	97.49	97.59	97.23	97.26	97.26	-0.23%	1,711,711
Dec 29, 2025	97.61	97.93	97.29	97.48	97.48	-0.37%	2,186,544
Dec 26, 2025	97.87	97.89	97.52	97.84	97.84	0.02%	1,474,216
Dec 24, 2025	97.65	98.02	97.50	97.82	97.82	0.24%	782,200
Dec 23, 2025	97.72	97.97	97.31	97.59	97.59	-0.30%	1,291,907

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.