iShares Russell Midcap ETF (IWR)

NYSEARCA: IWR · Real-Time Price · USD

111.83

-0.31 (-0.28%)

At close: Sep 4, 2026, 4:00 PM EDT

111.83

0.00 (0.00%)

After-hours: Sep 4, 2026, 6:30 PM EDT

IWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	111.45	112.16	111.26	111.84	-	-0.27%	531,150
Sep 3, 2026	111.78	112.16	111.27	112.14	112.14	1.01%	1,020,437
Sep 2, 2026	110.50	111.28	110.44	111.02	111.02	0.47%	1,025,769
Sep 1, 2026	111.23	111.63	110.28	110.50	110.50	-1.06%	874,877
Aug 31, 2026	111.84	111.93	111.42	111.68	111.68	-0.53%	1,025,688
Aug 28, 2026	113.43	113.55	112.15	112.28	112.28	-0.91%	1,358,989
Aug 27, 2026	113.31	113.52	113.12	113.31	113.31	0.06%	1,100,475
Aug 26, 2026	112.64	113.55	112.57	113.24	113.24	0.27%	934,060
Aug 25, 2026	113.24	113.24	112.68	112.94	112.94	-0.06%	1,247,282
Aug 24, 2026	113.18	113.36	112.72	113.01	113.01	-0.38%	1,331,981
Aug 21, 2026	113.29	113.53	113.14	113.44	113.44	0.70%	894,262
Aug 20, 2026	113.04	113.57	112.62	112.65	112.65	-0.84%	1,003,698
Aug 19, 2026	113.86	114.26	113.44	113.61	113.61	0.55%	967,900
Aug 18, 2026	113.95	114.18	112.98	112.99	112.99	-1.07%	1,078,074
Aug 17, 2026	114.57	114.65	114.21	114.21	114.21	-0.53%	1,795,973
Aug 14, 2026	114.79	114.97	114.58	114.82	114.82	0.10%	905,233
Aug 13, 2026	114.14	114.76	114.06	114.71	114.71	0.74%	1,296,581
Aug 12, 2026	113.84	114.02	113.23	113.87	113.87	0.41%	933,103
Aug 11, 2026	113.01	113.70	113.00	113.41	113.41	0.29%	1,015,736
Aug 10, 2026	113.03	113.24	112.89	113.08	113.08	-0.03%	1,493,406
Aug 7, 2026	112.60	113.29	112.35	113.11	113.11	1.20%	825,639
Aug 6, 2026	112.24	112.52	111.64	111.77	111.77	-0.48%	1,054,119
Aug 5, 2026	113.11	113.39	112.25	112.31	112.31	-0.55%	900,138
Aug 4, 2026	111.42	113.08	111.19	112.93	112.93	1.67%	2,946,852
Aug 3, 2026	109.79	111.11	109.77	111.08	111.08	1.27%	1,603,165
Jul 31, 2026	110.14	110.20	108.88	109.69	109.69	-0.28%	1,120,162
Jul 30, 2026	110.06	110.15	108.67	110.00	110.00	0.38%	1,534,057
Jul 29, 2026	110.54	111.08	109.43	109.58	109.58	-1.03%	1,523,898
Jul 28, 2026	110.15	110.90	110.00	110.72	110.72	0.67%	1,342,598
Jul 27, 2026	109.98	110.56	109.41	109.98	109.98	0.57%	1,222,504
Jul 24, 2026	109.15	109.98	109.04	109.36	109.36	0.47%	1,026,528
Jul 23, 2026	108.87	109.43	108.55	108.85	108.85	-0.35%	1,272,739
Jul 22, 2026	109.38	109.96	109.10	109.23	109.23	-0.08%	962,485
Jul 21, 2026	109.19	109.47	108.75	109.32	109.32	0.50%	3,090,842
Jul 20, 2026	109.63	109.89	108.72	108.78	108.78	-0.51%	3,927,498
Jul 17, 2026	109.18	110.20	109.08	109.34	109.34	-0.63%	6,799,868
Jul 16, 2026	109.27	110.19	109.27	110.03	110.03	0.47%	1,134,341
Jul 15, 2026	110.07	110.24	109.11	109.51	109.51	-0.26%	1,000,977
Jul 14, 2026	110.08	110.53	109.59	109.80	109.80	0.02%	1,087,391
Jul 13, 2026	109.96	110.56	109.53	109.78	109.78	-0.22%	2,250,330
Jul 10, 2026	110.33	110.49	109.34	110.02	110.02	0.02%	2,942,108
Jul 9, 2026	109.45	110.48	109.44	110.00	110.00	0.96%	2,040,376
Jul 8, 2026	109.31	109.41	108.25	108.95	108.95	-0.94%	1,073,393
Jul 7, 2026	110.72	111.01	109.87	109.98	109.98	-0.57%	2,818,533
Jul 6, 2026	110.36	110.92	110.33	110.61	110.61	0.24%	1,842,481
Jul 2, 2026	110.71	111.43	109.41	110.34	110.34	0.15%	1,906,377
Jul 1, 2026	110.16	111.13	109.93	110.18	110.18	-0.13%	2,870,662
Jun 30, 2026	110.06	110.58	109.70	110.32	110.32	0.15%	1,813,331
Jun 29, 2026	109.87	110.20	109.16	110.16	110.16	0.53%	2,304,927
Jun 26, 2026	109.23	109.84	109.06	109.58	109.58	-0.41%	1,732,442