Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares Russell Mid-Cap ETF (IWR)

102.47
-0.40 (-0.39%)
NYSE · Last Trade: Apr 29th, 8:45 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Russell Mid-Cap ETF (IWR)

DateOpenHighLowCloseVolumeAdjusted Close
4/29/2026102.91103.15102.12102.474,197,636102.47
4/28/2026103.44103.83102.52102.871,361,193102.87
4/27/2026103.84104.28103.44103.752,362,429103.75
4/24/2026103.96104.18103.36103.761,250,047103.76
4/23/2026103.89104.23102.65103.832,267,146103.83
4/22/2026104.80105.00103.56103.871,880,072103.87
4/21/2026104.96105.41103.78103.981,894,249103.98
4/20/2026103.91104.69103.86104.641,719,258104.64
4/17/2026103.36104.62103.33104.182,014,133104.18
4/16/2026102.48103.07102.35102.721,367,947102.72
4/15/2026102.45102.70101.91102.261,464,859102.26
4/14/2026102.09102.59101.84102.471,806,041102.47
4/13/2026100.37101.96100.37101.942,613,314101.94
4/10/2026101.32101.45100.49100.641,351,809100.64
4/09/2026100.85101.52100.63101.141,692,660101.14
4/08/2026100.98101.50100.53101.252,493,677101.25
4/07/202698.3798.9597.9798.603,317,45798.60
4/06/202698.2298.7897.9498.752,317,02198.75
4/02/202696.6998.9996.5498.342,542,26598.34
4/01/202697.7398.4497.6297.916,100,15997.91
3/31/202695.8597.6995.4797.234,363,86297.23
3/30/202696.4096.4394.3594.743,047,12094.74
3/27/202696.3396.6295.2095.418,458,88595.41
3/26/202697.2898.2196.6396.723,117,89796.72
3/25/202698.2598.7597.2798.066,289,31498.06
3/24/202696.4397.9896.2397.478,939,85597.47
3/23/202697.2098.3896.7397.025,623,99997.02
3/20/202697.3597.5295.1795.695,182,05295.69
3/19/202696.6398.1496.5697.604,546,91297.60
3/18/202698.1398.6497.4497.463,401,55497.46
3/17/202698.3199.0598.3198.532,702,64198.53
3/16/202698.0598.7897.8498.023,549,44598.02
3/13/202697.9298.3496.9297.085,210,41397.08
3/12/202698.1398.5997.1697.206,201,89397.20
3/11/202699.0199.4298.4198.963,246,70498.96
3/10/202699.89100.5899.0999.224,873,93299.22
3/09/202698.38100.1697.2199.964,596,56099.96
3/06/202699.6099.7698.5599.284,226,90199.28
3/05/2026101.46102.20100.25100.923,896,579100.92
3/04/2026102.20102.38101.41102.143,648,029102.14
3/03/2026101.15102.2399.58101.755,968,097101.75
3/02/2026101.97103.53101.95103.192,700,489103.19
2/27/2026102.51103.03102.08102.992,220,343102.99
2/26/2026102.79103.47102.32103.442,152,182103.44
2/25/2026102.83102.85101.86102.631,486,732102.63
2/24/2026101.35102.48101.17102.381,569,635102.38
2/23/2026102.32102.60100.86101.292,222,886101.29
2/20/2026101.99103.38101.94102.772,620,511102.77
2/19/2026101.95102.35101.52102.221,383,937102.22
2/18/2026101.79102.82101.57102.311,304,852102.31
2/17/2026101.67102.15100.66101.662,135,946101.66
2/13/2026100.65102.26100.16101.722,595,454101.72
2/12/2026102.64103.29100.24100.562,664,598100.56
2/11/2026102.79102.99101.64102.171,206,628102.17
2/10/2026102.26102.73102.13102.231,283,924102.23
2/09/2026101.60102.39101.39102.111,174,966102.11
2/06/2026100.22101.91100.18101.782,404,491101.78
2/05/202699.65100.1298.9799.202,204,29899.20
2/04/2026100.07100.6499.29100.252,461,680100.25
2/03/202699.93100.5198.7499.712,121,84499.71
2/02/202698.93100.0098.8099.801,760,57099.80
1/30/202699.71100.1898.4499.182,705,44999.18