iShares Russell Midcap ETF (IWR)
NYSEARCA: IWR · Real-Time Price · USD
89.09
+2.42 (2.79%)
At close: May 12, 2025, 4:00 PM
89.09
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 89.38 | 89.58 | 88.39 | 89.09 | 89.09 | 2.79% | 2,327,690 |
| May 9, 2025 | 87.11 | 87.13 | 86.40 | 86.67 | 86.67 | -0.01% | 1,493,234 |
| May 8, 2025 | 86.31 | 87.53 | 86.18 | 86.68 | 86.68 | 1.31% | 1,796,302 |
| May 7, 2025 | 85.22 | 85.84 | 84.93 | 85.56 | 85.56 | 0.72% | 1,222,957 |
| May 6, 2025 | 84.90 | 85.58 | 84.59 | 84.95 | 84.95 | -0.93% | 1,267,936 |
| May 5, 2025 | 85.41 | 86.27 | 85.30 | 85.75 | 85.75 | -0.20% | 1,695,463 |
| May 2, 2025 | 85.25 | 86.12 | 85.20 | 85.92 | 85.92 | 2.07% | 1,738,823 |
| May 1, 2025 | 84.46 | 85.16 | 83.94 | 84.18 | 84.18 | 0.04% | 1,648,441 |
| Apr 30, 2025 | 83.13 | 84.30 | 82.16 | 84.15 | 84.15 | -0.02% | 1,756,884 |
| Apr 29, 2025 | 83.52 | 84.46 | 83.25 | 84.17 | 84.17 | 0.53% | 1,523,024 |
| Apr 28, 2025 | 83.56 | 84.04 | 82.88 | 83.73 | 83.73 | 0.43% | 1,976,159 |
| Apr 25, 2025 | 83.18 | 83.51 | 82.67 | 83.37 | 83.37 | -0.02% | 5,314,227 |
| Apr 24, 2025 | 81.98 | 83.54 | 81.67 | 83.39 | 83.39 | 2.03% | 2,262,441 |
| Apr 23, 2025 | 82.53 | 83.79 | 81.49 | 81.73 | 81.73 | 1.23% | 2,637,099 |
| Apr 22, 2025 | 79.54 | 80.98 | 79.41 | 80.74 | 80.74 | 2.75% | 1,908,383 |
| Apr 21, 2025 | 79.80 | 79.96 | 77.72 | 78.58 | 78.58 | -2.29% | 3,769,956 |
| Apr 17, 2025 | 79.98 | 80.98 | 79.86 | 80.42 | 80.42 | 0.88% | 2,201,736 |
| Apr 16, 2025 | 80.34 | 80.97 | 78.99 | 79.72 | 79.72 | -1.18% | 2,661,780 |
| Apr 15, 2025 | 80.85 | 81.57 | 80.52 | 80.67 | 80.67 | -0.10% | 2,130,412 |
| Apr 14, 2025 | 81.08 | 81.23 | 79.83 | 80.75 | 80.75 | 1.39% | 2,640,990 |
| Apr 11, 2025 | 78.38 | 79.97 | 77.31 | 79.64 | 79.64 | 1.53% | 3,466,886 |
| Apr 10, 2025 | 79.77 | 79.95 | 76.38 | 78.44 | 78.44 | -3.61% | 4,877,407 |
| Apr 9, 2025 | 74.05 | 81.83 | 73.69 | 81.38 | 81.38 | 8.68% | 5,557,349 |
| Apr 8, 2025 | 78.95 | 79.03 | 73.82 | 74.88 | 74.88 | -1.91% | 4,216,561 |
| Apr 7, 2025 | 74.82 | 79.26 | 73.17 | 76.34 | 76.34 | -0.78% | 5,723,885 |
| Apr 4, 2025 | 79.60 | 79.72 | 76.59 | 76.94 | 76.94 | -5.80% | 5,228,748 |
| Apr 3, 2025 | 83.32 | 83.84 | 81.67 | 81.68 | 81.68 | -5.52% | 2,867,355 |
| Apr 2, 2025 | 84.50 | 86.70 | 84.50 | 86.45 | 86.45 | 1.28% | 1,257,423 |
| Apr 1, 2025 | 84.96 | 85.66 | 84.08 | 85.36 | 85.36 | 0.34% | 1,413,864 |
| Mar 31, 2025 | 83.86 | 85.45 | 83.29 | 85.07 | 85.07 | 0.52% | 2,097,975 |
| Mar 28, 2025 | 85.88 | 86.05 | 84.36 | 84.63 | 84.63 | -1.66% | 3,398,019 |
| Mar 27, 2025 | 86.50 | 86.90 | 85.81 | 86.06 | 86.06 | -0.70% | 1,205,452 |
| Mar 26, 2025 | 87.19 | 87.66 | 86.39 | 86.67 | 86.67 | -0.64% | 1,512,182 |
| Mar 25, 2025 | 87.56 | 87.71 | 86.79 | 87.23 | 87.23 | -0.19% | 1,407,723 |
| Mar 24, 2025 | 86.51 | 87.55 | 86.46 | 87.40 | 87.40 | 2.17% | 1,839,603 |
| Mar 21, 2025 | 85.19 | 85.69 | 84.66 | 85.54 | 85.54 | -0.29% | 2,148,136 |
| Mar 20, 2025 | 85.68 | 86.49 | 85.58 | 85.79 | 85.79 | -0.43% | 1,726,739 |
| Mar 19, 2025 | 85.23 | 86.68 | 85.13 | 86.16 | 86.16 | 1.23% | 7,571,687 |
| Mar 18, 2025 | 85.54 | 85.54 | 84.79 | 85.11 | 85.11 | -1.20% | 1,217,501 |
| Mar 17, 2025 | 84.84 | 86.50 | 84.83 | 86.14 | 85.88 | 1.50% | 2,032,489 |
| Mar 14, 2025 | 83.72 | 84.95 | 83.52 | 84.87 | 84.61 | 2.49% | 1,620,942 |
| Mar 13, 2025 | 84.05 | 84.12 | 82.47 | 82.81 | 82.56 | -1.50% | 2,132,714 |
| Mar 12, 2025 | 84.95 | 85.11 | 83.43 | 84.07 | 83.81 | -0.02% | 1,730,552 |
| Mar 11, 2025 | 84.83 | 85.07 | 83.45 | 84.09 | 83.83 | -0.80% | 2,932,164 |
| Mar 10, 2025 | 85.86 | 86.27 | 84.09 | 84.77 | 84.51 | -2.29% | 2,093,539 |
| Mar 7, 2025 | 85.90 | 87.02 | 84.99 | 86.76 | 86.50 | 0.74% | 1,390,187 |
| Mar 6, 2025 | 86.80 | 87.34 | 85.83 | 86.12 | 85.86 | -1.87% | 1,562,017 |
| Mar 5, 2025 | 86.76 | 87.94 | 86.26 | 87.76 | 87.49 | 1.16% | 1,438,841 |
| Mar 4, 2025 | 87.28 | 88.16 | 85.90 | 86.75 | 86.49 | -1.54% | 2,005,294 |
| Mar 3, 2025 | 90.00 | 90.24 | 87.62 | 88.11 | 87.84 | -1.51% | 1,309,971 |