Skip to main content
iShares Russell Midcap ETF (IWR)
NYSEARCA: IWR · Real-Time Price · USD
97.23
+0.08 (0.08%)
At close: Dec 5, 2025, 4:00 PM EST
97.22
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST

IWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202597.2097.7097.0097.2397.230.08%2,783,490
Dec 4, 202596.9097.4096.6397.1597.150.31%2,072,017
Dec 3, 202596.2096.9496.0696.8596.850.80%1,866,905
Dec 2, 202596.7996.7996.0396.0896.08-0.26%2,123,746
Dec 1, 202596.1697.0296.0796.3396.33-0.64%2,844,749
Nov 28, 202596.6397.1896.4796.9596.950.59%1,440,528
Nov 26, 202595.7796.8795.7696.3896.380.71%1,413,319
Nov 25, 202594.3395.8394.2395.7095.701.61%2,034,524
Nov 24, 202593.6694.4193.2694.1894.180.76%2,543,419
Nov 21, 202592.1794.0091.9093.4793.471.94%3,919,207
Nov 20, 202594.1694.4791.6491.6991.69-1.53%4,149,605
Nov 19, 202593.2593.5792.6893.1193.11-0.09%2,070,166
Nov 18, 202592.6593.7892.4693.1993.190.12%3,761,590
Nov 17, 202594.4994.6292.6893.0893.08-1.63%2,241,859
Nov 14, 202594.0895.3394.0194.6294.62-0.21%2,816,429
Nov 13, 202596.1996.4694.7194.8294.82-1.82%2,323,561
Nov 12, 202596.5897.1596.5196.5896.580.18%1,301,176
Nov 11, 202596.1896.7396.0696.4196.410.30%1,464,545
Nov 10, 202596.0496.4495.3096.1296.120.74%2,273,318
Nov 7, 202593.9595.4193.7795.4195.411.12%4,062,107
Nov 6, 202595.2195.5394.1794.3594.35-0.85%2,824,022
Nov 5, 202594.4995.5594.4995.1695.160.63%2,107,908
Nov 4, 202594.6395.0694.3494.5694.56-1.06%1,588,724
Nov 3, 202595.7295.7594.4695.5795.57-0.20%3,264,384
Oct 31, 202595.2795.9895.0695.7695.760.73%2,203,678
Oct 30, 202595.3196.2994.9795.0795.07-0.81%2,849,169
Oct 29, 202596.4496.7895.4795.8595.85-0.83%3,335,060
Oct 28, 202597.3197.5196.6496.6596.65-0.98%1,598,271
Oct 27, 202597.8197.8797.4097.6197.610.42%1,704,225
Oct 24, 202597.6797.8297.1797.2097.200.40%1,337,841
Oct 23, 202596.1697.0095.9896.8196.810.88%4,808,082
Oct 22, 202596.7996.9295.5095.9795.97-0.86%2,308,854
Oct 21, 202596.3997.0796.1396.8096.800.41%1,309,096
Oct 20, 202595.9196.5795.9196.4096.401.15%1,166,489
Oct 17, 202594.8595.4694.6495.3095.300.23%1,760,952
Oct 16, 202596.5296.5294.7495.0895.08-1.20%2,670,550
Oct 15, 202596.6297.1595.4596.2396.230.28%1,379,589
Oct 14, 202594.3496.5094.3095.9695.960.72%2,578,583
Oct 13, 202594.9295.5694.7795.2795.271.33%1,428,363
Oct 10, 202596.8096.8793.9794.0294.02-2.57%3,084,089
Oct 9, 202597.3397.4796.3296.5096.50-0.77%1,403,645
Oct 8, 202596.9897.3396.5697.2597.250.61%1,388,997
Oct 7, 202597.5097.5696.2896.6696.66-0.66%988,374
Oct 6, 202597.7597.7597.0597.3097.300.07%1,398,613
Oct 3, 202597.2597.8097.0597.2397.230.30%1,091,659
Oct 2, 202596.6497.0296.2796.9496.940.44%1,297,767
Oct 1, 202596.3496.7196.2796.5296.52-0.03%1,135,104
Sep 30, 202596.3296.6495.7596.5596.550.07%1,479,845
Sep 29, 202596.7296.7796.0696.4896.480.33%1,565,723
Sep 26, 202595.4196.2295.3496.1696.161.06%1,125,001