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

iShares Russell Mid-Cap ETF (IWR)

108.54
+1.02 (0.95%)
NYSE· Last Trade: Jun 21st, 11:52 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026108.67109.00108.18108.541,679,156108.54
6/17/2026109.03109.66107.33107.522,810,353107.52
6/16/2026109.72110.22108.88108.941,245,081108.94
6/15/2026109.68110.16109.27109.432,798,293109.43
6/12/2026108.29109.08107.67108.722,343,763108.72
6/11/2026106.02107.94105.88107.721,831,684107.72
6/10/2026106.56107.45105.37105.391,806,934105.39
6/09/2026107.03108.02104.72106.923,197,466106.92
6/08/2026106.97107.12106.17106.301,698,005106.30
6/05/2026107.71107.85105.89106.211,700,541106.21
6/04/2026107.91108.65107.74108.511,128,985108.51
6/03/2026107.90108.36107.49107.951,203,819107.95
6/02/2026107.50108.34107.50108.231,005,821108.23
6/01/2026106.79107.79106.63107.481,610,242107.48
5/29/20260.01107.48106.90107.371,093,259107.37
5/28/2026106.63107.56106.29107.171,482,354107.17
5/27/2026107.14107.19106.63106.681,533,207106.68
5/26/2026106.69107.26106.24106.903,469,041106.90
5/22/2026105.56106.14105.40105.922,118,705105.92
5/21/2026103.96105.22103.44105.002,673,616105.00
5/20/2026103.50104.56102.81104.442,256,877104.44
5/19/2026103.19103.61102.52103.061,969,182103.06
5/18/2026103.88104.33103.16103.682,338,885103.68
5/15/2026104.31104.33103.62103.691,657,283103.69
5/14/2026104.91105.56104.72105.152,171,952105.15
5/13/2026105.13105.33104.10104.741,320,940104.74
5/12/2026105.26105.34103.98104.971,422,426104.97
5/11/2026105.48105.75105.27105.531,310,782105.53
5/08/2026105.39105.55104.78105.201,307,577105.20
5/07/2026106.21106.43104.57104.912,086,776104.91
5/06/2026105.97106.32105.39106.111,323,144106.11
5/05/2026104.51105.28104.27105.061,435,498105.06
5/04/2026104.08104.81103.60104.012,379,847104.01
5/01/2026104.67104.89104.09104.201,682,240104.20
4/30/2026102.82104.45102.58104.341,913,706104.34
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