iShares Russell Midcap ETF (IWR)

IWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	110.68	111.32	110.25	110.32	110.32	0.26%	1,674,593
Oct 30, 2026	110.84	111.06	109.31	110.03	110.03	-1.37%	1,674,184
Oct 29, 2026	110.58	111.56	110.44	111.56	111.56	1.03%	1,886,880
Oct 28, 2026	110.25	110.57	109.73	110.42	110.42	0.08%	3,706,014
Oct 27, 2026	110.17	110.44	109.65	110.33	110.33	0.27%	9,170,354
Oct 26, 2026	109.54	110.45	109.51	110.03	110.03	0.51%	4,806,028
Oct 23, 2026	109.46	109.85	108.81	109.47	109.47	-0.45%	1,576,887
Oct 22, 2026	109.40	110.00	108.95	109.97	109.97	-0.18%	1,820,858
Oct 21, 2026	110.12	110.56	109.85	110.17	110.17	0.52%	1,188,893
Oct 20, 2026	108.38	109.89	108.28	109.60	109.60	1.17%	1,589,765
Oct 19, 2026	108.96	109.08	108.30	108.33	108.33	-0.16%	1,262,983
Oct 16, 2026	109.89	109.95	108.07	108.50	108.50	-0.98%	1,406,893
Oct 15, 2026	108.15	109.57	107.87	109.57	109.57	1.25%	1,524,549
Oct 14, 2026	108.82	109.10	107.67	108.22	108.22	-1.25%	2,636,202
Oct 13, 2026	109.54	109.89	108.91	109.59	109.59	0.11%	1,054,363
Oct 12, 2026	109.92	109.92	109.34	109.47	109.47	-0.32%	948,921
Oct 9, 2026	109.35	109.95	109.10	109.82	109.82	0.87%	1,300,232
Oct 8, 2026	108.03	108.92	107.88	108.87	108.87	0.37%	1,260,979
Oct 7, 2026	108.83	109.09	108.12	108.47	108.47	-1.10%	936,514
Oct 6, 2026	109.38	110.07	109.38	109.68	109.68	0.47%	1,924,691
Oct 5, 2026	108.46	109.44	107.90	109.17	109.17	0.82%	1,628,029
Oct 2, 2026	108.21	108.77	108.03	108.28	108.28	0.64%	1,361,675
Oct 1, 2026	106.83	107.71	106.35	107.59	107.59	0.82%	1,567,380
Sep 30, 2026	107.66	107.66	106.69	106.71	106.71	-0.56%	1,118,918
Sep 29, 2026	107.56	107.72	106.79	107.31	107.31	-0.09%	2,158,013
Sep 28, 2026	107.59	107.99	107.02	107.41	107.41	-0.82%	1,455,570
Sep 25, 2026	108.21	108.57	107.67	108.30	108.30	0.26%	1,276,248
Sep 24, 2026	108.06	108.42	107.64	108.02	108.02	-0.28%	1,369,148
Sep 23, 2026	108.82	109.06	108.24	108.32	108.32	-0.71%	1,620,661
Sep 22, 2026	109.43	109.57	108.87	109.09	109.09	0.08%	1,129,750
Sep 21, 2026	108.97	109.23	108.48	109.00	109.00	0.73%	1,324,934
Sep 18, 2026	108.74	108.74	107.89	108.21	108.21	-0.46%	1,763,076
Sep 17, 2026	108.94	109.01	108.52	108.71	108.71	0.82%	1,524,108
Sep 16, 2026	108.64	109.08	107.04	107.83	107.83	-0.67%	1,258,828
Sep 15, 2026	109.13	109.13	108.35	108.56	108.56	-0.62%	1,029,122
Sep 14, 2026	109.41	109.96	109.28	109.56	109.23	-0.27%	1,299,019
Sep 11, 2026	109.83	110.07	109.55	109.86	109.53	0.83%	1,114,797
Sep 10, 2026	109.45	109.78	108.89	108.96	108.63	-0.89%	1,741,814
Sep 9, 2026	110.76	110.89	109.91	109.94	109.61	-0.91%	997,911
Sep 8, 2026	111.53	111.56	110.88	110.95	110.62	-0.79%	995,142
Sep 4, 2026	111.45	112.16	111.26	111.83	111.50	-0.28%	839,939
Sep 3, 2026	111.78	112.16	111.27	112.14	111.80	1.01%	1,020,470
Sep 2, 2026	110.50	111.28	110.44	111.02	110.69	0.47%	1,039,288
Sep 1, 2026	111.23	111.63	110.28	110.50	110.17	-1.06%	874,884
Aug 31, 2026	111.84	111.93	111.42	111.68	111.35	-0.53%	1,025,689
Aug 28, 2026	113.43	113.55	112.15	112.28	111.94	-0.91%	1,359,060
Aug 27, 2026	113.31	113.52	113.12	113.31	112.97	0.06%	1,100,601
Aug 26, 2026	112.64	113.55	112.57	113.24	112.90	0.27%	934,061
Aug 25, 2026	113.24	113.24	112.68	112.94	112.60	-0.06%	1,247,283
Aug 24, 2026	113.18	113.36	112.72	113.01	112.67	-0.38%	1,331,982

Data Source: S&P Global Market Intelligence Last updated: Nov 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Nov 2, 2026

Data Sources Report a data error

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.