iShares Russell Midcap ETF (IWR)
NYSEARCA: IWR · Real-Time Price · USD
96.55
-0.75 (-0.78%)
Oct 7, 2025, 12:37 PM EDT - Market open
IWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 97.50 | 97.56 | 96.84 | 96.79 | - | -0.52% | 260,655 |
| Oct 6, 2025 | 97.75 | 97.75 | 97.05 | 97.30 | 97.30 | 0.07% | 1,398,613 |
| Oct 3, 2025 | 97.25 | 97.80 | 97.05 | 97.23 | 97.23 | 0.30% | 1,091,659 |
| Oct 2, 2025 | 96.64 | 97.02 | 96.27 | 96.94 | 96.94 | 0.44% | 1,297,767 |
| Oct 1, 2025 | 96.34 | 96.71 | 96.27 | 96.52 | 96.52 | -0.03% | 1,135,104 |
| Sep 30, 2025 | 96.32 | 96.64 | 95.75 | 96.55 | 96.55 | 0.07% | 1,479,845 |
| Sep 29, 2025 | 96.72 | 96.77 | 96.06 | 96.48 | 96.48 | 0.33% | 1,565,723 |
| Sep 26, 2025 | 95.41 | 96.22 | 95.34 | 96.16 | 96.16 | 1.06% | 1,125,001 |
| Sep 25, 2025 | 95.40 | 95.44 | 94.76 | 95.15 | 95.15 | -0.77% | 1,559,748 |
| Sep 24, 2025 | 96.62 | 96.80 | 95.89 | 95.89 | 95.89 | -0.59% | 976,218 |
| Sep 23, 2025 | 96.60 | 97.15 | 96.30 | 96.46 | 96.46 | 0.01% | 1,750,738 |
| Sep 22, 2025 | 96.16 | 96.61 | 95.84 | 96.45 | 96.45 | 0.06% | 1,091,178 |
| Sep 19, 2025 | 96.93 | 96.93 | 96.07 | 96.39 | 96.39 | -0.40% | 1,370,718 |
| Sep 18, 2025 | 96.33 | 97.06 | 96.10 | 96.78 | 96.78 | 0.80% | 1,750,191 |
| Sep 17, 2025 | 96.15 | 97.31 | 95.32 | 96.01 | 96.01 | 0.02% | 1,753,950 |
| Sep 16, 2025 | 96.36 | 96.50 | 95.63 | 95.99 | 95.99 | -0.64% | 986,368 |
| Sep 15, 2025 | 96.97 | 97.19 | 96.54 | 96.61 | 96.29 | -0.10% | 1,681,711 |
| Sep 12, 2025 | 97.39 | 97.52 | 96.67 | 96.71 | 96.39 | -0.82% | 1,263,727 |
| Sep 11, 2025 | 96.34 | 97.59 | 96.20 | 97.51 | 97.18 | 1.48% | 1,513,562 |
| Sep 10, 2025 | 96.28 | 96.73 | 95.73 | 96.09 | 95.77 | -0.05% | 1,081,268 |
| Sep 9, 2025 | 96.42 | 96.43 | 95.82 | 96.14 | 95.82 | -0.45% | 1,176,301 |
| Sep 8, 2025 | 96.53 | 96.57 | 95.82 | 96.57 | 96.25 | 0.22% | 1,875,508 |
| Sep 5, 2025 | 96.50 | 97.14 | 95.56 | 96.36 | 96.04 | 0.24% | 2,140,776 |
| Sep 4, 2025 | 95.49 | 96.15 | 95.13 | 96.13 | 95.81 | 0.95% | 1,021,192 |
| Sep 3, 2025 | 95.29 | 95.67 | 94.77 | 95.23 | 94.91 | -0.16% | 1,214,498 |
| Sep 2, 2025 | 95.02 | 95.46 | 94.73 | 95.38 | 95.06 | -0.71% | 1,140,864 |
| Aug 29, 2025 | 96.31 | 96.56 | 95.74 | 96.06 | 95.74 | -0.26% | 1,099,699 |
| Aug 28, 2025 | 96.34 | 96.40 | 95.85 | 96.31 | 95.99 | 0.18% | 1,269,714 |
| Aug 27, 2025 | 95.62 | 96.29 | 95.62 | 96.14 | 95.82 | 0.46% | 1,365,709 |
| Aug 26, 2025 | 95.49 | 95.80 | 95.44 | 95.70 | 95.38 | 0.22% | 1,214,080 |
| Aug 25, 2025 | 95.98 | 96.03 | 95.48 | 95.49 | 95.17 | -0.66% | 1,674,191 |
| Aug 22, 2025 | 94.40 | 96.43 | 94.38 | 96.12 | 95.80 | 2.24% | 1,820,763 |
| Aug 21, 2025 | 93.92 | 94.21 | 93.62 | 94.01 | 93.70 | -0.23% | 1,530,068 |
| Aug 20, 2025 | 94.36 | 94.49 | 93.73 | 94.23 | 93.92 | -0.23% | 1,302,920 |
| Aug 19, 2025 | 94.29 | 95.01 | 94.13 | 94.45 | 94.13 | 0.15% | 1,178,904 |
| Aug 18, 2025 | 94.22 | 94.46 | 94.07 | 94.31 | 93.99 | 0.11% | 1,088,031 |
| Aug 15, 2025 | 94.57 | 94.65 | 94.07 | 94.21 | 93.90 | -0.21% | 1,483,353 |
| Aug 14, 2025 | 94.61 | 94.61 | 93.96 | 94.41 | 94.09 | -0.89% | 1,453,818 |
| Aug 13, 2025 | 94.29 | 95.31 | 94.12 | 95.26 | 94.94 | 1.36% | 1,270,404 |
| Aug 12, 2025 | 92.98 | 94.01 | 92.84 | 93.98 | 93.67 | 1.55% | 1,228,950 |
| Aug 11, 2025 | 92.96 | 93.31 | 92.40 | 92.55 | 92.24 | -0.31% | 1,528,221 |
| Aug 8, 2025 | 93.38 | 93.47 | 92.71 | 92.84 | 92.53 | -0.34% | 1,671,159 |
| Aug 7, 2025 | 94.08 | 94.14 | 92.74 | 93.16 | 92.85 | -0.09% | 1,352,680 |
| Aug 6, 2025 | 93.55 | 93.56 | 92.95 | 93.24 | 92.93 | -0.24% | 1,429,143 |
| Aug 5, 2025 | 93.90 | 93.94 | 92.97 | 93.46 | 93.15 | -0.34% | 1,792,442 |
| Aug 4, 2025 | 93.01 | 93.81 | 92.92 | 93.78 | 93.47 | 1.50% | 2,140,444 |
| Aug 1, 2025 | 92.77 | 92.85 | 91.36 | 92.39 | 92.08 | -1.41% | 2,037,410 |
| Jul 31, 2025 | 94.16 | 94.83 | 93.50 | 93.71 | 93.40 | -0.64% | 1,594,546 |
| Jul 30, 2025 | 94.95 | 95.19 | 93.85 | 94.31 | 93.99 | -0.46% | 1,513,599 |
| Jul 29, 2025 | 95.16 | 95.28 | 94.46 | 94.75 | 94.43 | -0.17% | 1,351,082 |