iShares Russell Midcap ETF (IWR)

NYSEARCA: IWR · Real-Time Price · USD

114.82

+0.11 (0.10%)

At close: Aug 14, 2026, 4:00 PM EDT

114.84

+0.02 (0.01%)

After-hours: Aug 14, 2026, 8:00 PM EDT

IWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	109.92	110.74	109.51	110.03	110.03	1.35%	1,977,892
Jun 24, 2026	108.17	109.25	107.99	108.56	108.56	0.67%	1,421,110
Jun 23, 2026	107.39	108.51	107.10	107.84	107.84	-1.15%	1,198,121
Jun 22, 2026	108.86	109.37	108.78	109.10	109.10	0.52%	1,589,001
Jun 18, 2026	108.67	109.00	108.18	108.54	108.54	0.95%	1,678,464
Jun 17, 2026	109.03	109.66	107.33	107.52	107.52	-1.30%	2,810,353
Jun 16, 2026	109.72	110.22	108.88	108.94	108.94	-0.45%	1,245,079
Jun 15, 2026	109.68	110.16	109.27	109.43	109.43	0.92%	2,798,292
Jun 12, 2026	108.29	109.08	107.66	108.72	108.43	0.93%	2,343,762
Jun 11, 2026	106.02	107.94	105.88	107.72	107.43	2.21%	1,831,684
Jun 10, 2026	106.56	107.45	105.37	105.39	105.11	-1.43%	1,806,934
Jun 9, 2026	107.03	108.02	104.72	106.92	106.64	0.58%	3,197,466
Jun 8, 2026	106.97	107.12	106.17	106.30	106.02	0.08%	1,698,004
Jun 5, 2026	107.71	107.85	105.89	106.21	105.93	-2.12%	1,700,540
Jun 4, 2026	107.91	108.65	107.74	108.51	108.22	0.52%	1,128,977