iShares Russell Midcap ETF (IWR)

IWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	103.44	103.83	102.52	102.86	-	-0.86%	867,632
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%	2,266,348
Apr 22, 2026	104.80	105.00	103.56	103.87	103.87	-0.11%	1,878,869
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%	1,719,234
Apr 17, 2026	103.36	104.62	103.33	104.18	104.18	1.42%	2,013,956
Apr 16, 2026	102.48	103.07	102.35	102.72	102.72	0.45%	1,367,730
Apr 15, 2026	102.45	102.70	101.91	102.26	102.26	-0.20%	1,462,706
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%	1,351,082
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%	2,315,967
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%	6,100,061
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

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.