iShares Russell Midcap ETF (IWR)

IWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	97.73	98.44	97.62	97.91	97.91	0.70%	6,100,061
Mar 31, 2026	95.85	97.69	95.47	97.23	97.23	2.63%	4,363,861
Mar 30, 2026	96.40	96.43	94.35	94.74	94.74	-0.70%	3,047,119
Mar 27, 2026	96.33	96.62	95.20	95.41	95.41	-1.35%	8,285,532
Mar 26, 2026	97.28	98.21	96.63	96.72	96.72	-1.37%	3,117,895
Mar 25, 2026	98.25	98.75	97.27	98.06	98.06	0.61%	6,289,145
Mar 24, 2026	96.43	97.98	96.24	97.47	97.47	0.46%	8,939,552
Mar 23, 2026	97.20	98.38	96.74	97.02	97.02	1.39%	5,623,971
Mar 20, 2026	97.35	97.52	95.17	95.69	95.69	-1.96%	5,182,050
Mar 19, 2026	96.63	98.14	96.56	97.60	97.60	0.14%	4,546,910
Mar 18, 2026	98.13	98.64	97.44	97.46	97.46	-1.09%	3,401,553
Mar 17, 2026	98.31	99.05	98.31	98.53	98.53	0.52%	2,702,642
Mar 16, 2026	98.05	98.78	97.84	98.02	97.76	0.97%	3,549,444
Mar 13, 2026	97.92	98.34	96.92	97.08	96.82	-0.12%	5,210,413
Mar 12, 2026	98.13	98.59	97.16	97.20	96.94	-1.78%	6,201,890
Mar 11, 2026	99.01	99.42	98.41	98.96	98.70	-0.26%	3,246,703
Mar 10, 2026	99.89	100.59	99.10	99.22	98.96	-0.74%	4,873,931
Mar 9, 2026	98.38	100.16	97.21	99.96	99.69	0.68%	4,596,560
Mar 6, 2026	99.60	99.76	98.55	99.28	99.01	-1.63%	4,006,288
Mar 5, 2026	101.46	102.21	100.25	100.92	100.65	-1.19%	3,896,555
Mar 4, 2026	102.20	102.38	101.41	102.14	101.87	0.38%	3,648,029
Mar 3, 2026	101.15	102.23	99.58	101.75	101.48	-1.40%	5,968,094
Mar 2, 2026	101.97	103.53	101.95	103.19	102.91	0.19%	2,700,488
Feb 27, 2026	102.51	103.03	102.08	102.99	102.72	-0.44%	2,220,342
Feb 26, 2026	102.79	103.48	102.32	103.44	103.16	0.79%	2,152,182
Feb 25, 2026	102.83	102.85	101.86	102.63	102.36	0.24%	1,486,732
Feb 24, 2026	101.35	102.48	101.17	102.38	102.11	1.08%	1,569,635
Feb 23, 2026	102.32	102.60	100.86	101.29	101.02	-1.44%	2,222,884
Feb 20, 2026	101.99	103.38	101.94	102.77	102.50	0.54%	2,620,511
Feb 19, 2026	101.95	102.35	101.52	102.22	101.95	-0.09%	1,383,942
Feb 18, 2026	101.79	102.82	101.57	102.31	102.04	0.64%	1,304,902
Feb 17, 2026	101.67	102.15	100.66	101.66	101.39	-0.06%	2,135,947
Feb 13, 2026	100.65	102.26	100.16	101.72	101.45	1.15%	2,595,454
Feb 12, 2026	102.64	103.29	100.24	100.56	100.29	-1.58%	2,664,598
Feb 11, 2026	102.79	102.99	101.64	102.17	101.90	-0.06%	1,206,631
Feb 10, 2026	102.26	102.74	102.13	102.23	101.96	0.12%	1,283,924
Feb 9, 2026	101.60	102.39	101.39	102.11	101.84	0.32%	1,174,966
Feb 6, 2026	100.22	101.91	100.18	101.78	101.51	2.60%	2,404,491
Feb 5, 2026	99.65	100.12	98.97	99.20	98.94	-1.05%	2,204,291
Feb 4, 2026	100.07	100.64	99.29	100.25	99.98	0.54%	2,461,679
Feb 3, 2026	99.93	100.51	98.74	99.71	99.44	-0.09%	2,121,842
Feb 2, 2026	98.93	100.00	98.80	99.80	99.53	0.63%	1,760,571
Jan 30, 2026	99.71	100.18	98.44	99.18	98.92	-0.87%	2,705,449
Jan 29, 2026	100.62	100.90	99.22	100.05	99.78	-0.14%	2,882,208
Jan 28, 2026	100.68	100.78	99.95	100.19	99.92	-0.33%	1,681,500
Jan 27, 2026	100.65	100.79	100.28	100.52	100.25	0.06%	1,388,273
Jan 26, 2026	100.58	100.97	100.35	100.46	100.19	0.12%	1,588,611
Jan 23, 2026	100.93	101.00	100.05	100.34	100.07	-0.68%	1,487,336
Jan 22, 2026	101.31	101.73	100.91	101.03	100.76	0.17%	1,769,236
Jan 21, 2026	99.91	101.20	99.84	100.86	100.59	1.62%	3,288,269

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.