iShares Russell Midcap ETF (IWR)

IWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	105.56	106.14	105.40	105.92	105.92	0.88%	2,118,363
May 21, 2026	103.96	105.22	103.44	105.00	105.00	0.54%	2,673,536
May 20, 2026	103.50	104.56	102.81	104.44	104.44	1.34%	2,256,877
May 19, 2026	103.19	103.62	102.52	103.06	103.06	-0.60%	1,969,071
May 18, 2026	103.88	104.33	103.16	103.68	103.68	-0.01%	2,338,748
May 15, 2026	104.31	104.33	103.62	103.69	103.69	-1.39%	1,657,283
May 14, 2026	104.91	105.56	104.72	105.15	105.15	0.39%	2,171,951
May 13, 2026	105.13	105.33	104.10	104.74	104.74	-0.22%	1,320,941
May 12, 2026	105.26	105.34	103.99	104.97	104.97	-0.53%	1,422,525
May 11, 2026	105.48	105.75	105.27	105.53	105.53	0.31%	1,310,781
May 8, 2026	105.39	105.55	104.78	105.20	105.20	0.28%	1,307,576
May 7, 2026	106.21	106.43	104.57	104.91	104.91	-1.13%	2,086,776
May 6, 2026	105.97	106.32	105.39	106.11	106.11	1.00%	1,323,142
May 5, 2026	104.51	105.28	104.27	105.06	105.06	1.01%	1,435,498
May 4, 2026	104.08	104.82	103.60	104.01	104.01	-0.18%	2,379,847
May 1, 2026	104.67	104.89	104.10	104.20	104.20	-0.13%	1,682,239
Apr 30, 2026	102.82	104.45	102.58	104.34	104.34	1.82%	1,913,706
Apr 29, 2026	102.91	103.15	102.12	102.47	102.47	-0.39%	4,197,635
Apr 28, 2026	103.44	103.83	102.52	102.87	102.87	-0.85%	1,361,192
Apr 27, 2026	103.84	104.29	103.44	103.75	103.75	-0.01%	2,362,428
Apr 24, 2026	103.96	104.18	103.36	103.76	103.76	-0.07%	1,250,047
Apr 23, 2026	103.89	104.23	102.65	103.83	103.83	-0.04%	2,267,146
Apr 22, 2026	104.80	105.00	103.56	103.87	103.87	-0.11%	1,880,071
Apr 21, 2026	104.96	105.41	103.78	103.98	103.98	-0.63%	1,894,248
Apr 20, 2026	103.91	104.69	103.86	104.64	104.64	0.44%	1,719,256
Apr 17, 2026	103.36	104.62	103.33	104.18	104.18	1.42%	2,014,132
Apr 16, 2026	102.48	103.07	102.35	102.72	102.72	0.45%	1,367,946
Apr 15, 2026	102.45	102.70	101.91	102.26	102.26	-0.20%	1,464,858
Apr 14, 2026	102.09	102.59	101.84	102.47	102.47	0.52%	1,806,041
Apr 13, 2026	100.37	101.96	100.37	101.94	101.94	1.29%	2,613,314
Apr 10, 2026	101.32	101.45	100.49	100.64	100.64	-0.49%	1,351,808
Apr 9, 2026	100.85	101.52	100.63	101.14	101.14	-0.11%	1,692,659
Apr 8, 2026	100.98	101.50	100.53	101.25	101.25	2.69%	2,493,676
Apr 7, 2026	98.37	98.96	97.97	98.60	98.60	-0.15%	3,317,455
Apr 6, 2026	98.22	98.78	97.94	98.75	98.75	0.42%	2,317,020
Apr 2, 2026	96.69	98.99	96.54	98.34	98.34	0.44%	2,542,264
Apr 1, 2026	97.73	98.44	97.62	97.91	97.91	0.70%	6,100,158
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%	8,285,542
Mar 26, 2026	97.28	98.21	96.63	96.72	96.72	-1.37%	3,117,905
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%	8,939,855
Mar 23, 2026	97.20	98.38	96.74	97.02	97.02	1.39%	5,623,997
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	0.79%	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

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.