iShares Russell Mid-Cap ETF (IWR)

99.97
+0.62 (0.62%)
NYSE · Last Trade: Jan 9th, 8:52 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202699.73100.2299.4899.972,607,33799.97
1/08/202698.6499.6098.6499.353,103,12899.35
1/07/202699.7799.9398.7898.831,742,14198.83
1/06/202698.4299.9298.3499.842,151,53299.84
1/05/202697.5198.7797.5198.512,863,63798.51
1/02/202696.7197.4896.2397.322,427,33997.32
12/31/202597.1297.2096.2696.271,545,57396.27
12/30/202597.4997.5997.2297.261,711,71197.26
12/29/202597.6197.9397.2897.482,370,75397.48
12/26/202597.8797.8997.5297.841,475,99197.84
12/24/202597.6598.0297.5097.82783,05597.82
12/23/202597.7297.9797.3197.591,291,92497.59
12/22/202597.4398.0097.3497.882,359,76997.88
12/19/202596.6397.3496.5397.042,984,28697.04
12/18/202596.7897.3096.2096.422,430,82696.42
12/17/202596.6597.3096.0696.142,407,00596.14
12/16/202597.1697.4196.1196.541,912,81196.54
12/15/202598.2798.3597.2797.571,992,67597.18
12/12/202599.0999.1297.5697.762,745,14697.37
12/11/202597.9498.9197.8198.863,047,05998.46
12/10/202596.7698.3796.7098.043,623,45397.64
12/09/202596.6497.3396.6096.652,128,96296.26
12/08/202597.4497.4496.6896.853,065,97696.46
12/05/202597.2097.7097.0097.232,783,49096.84
12/04/202596.9097.3996.6397.152,072,01796.76
12/03/202596.2096.9496.0696.851,866,90596.46
12/02/202596.7996.7996.0396.082,123,74695.69
12/01/202596.1697.0296.0796.332,844,92995.94
11/28/202596.6397.1896.4796.951,440,75196.56
11/26/202595.7796.8695.7596.381,413,37395.99
11/25/202594.3395.8394.2295.702,034,52495.31
11/24/202593.6694.4193.2694.182,543,41993.80
11/21/202592.1794.0091.9093.473,990,90193.09
11/20/202594.1694.4791.6491.694,149,60591.32
11/19/202593.2593.5792.6893.112,070,16492.73
11/18/202592.6593.7892.4693.193,761,59092.81
11/17/202594.4994.6292.6893.082,241,85992.70
11/14/202594.0895.3394.0194.622,816,42994.24
11/13/202596.1996.4694.7194.822,323,56194.44
11/12/202596.5897.1496.5196.581,301,18096.19
11/11/202596.1896.7396.0696.411,464,54596.02
11/10/202596.0496.4495.3096.122,273,31895.73
11/07/202593.9595.4193.7795.414,062,12195.02
11/06/202595.2195.5394.1794.352,824,02293.97
11/05/202594.4995.5594.4995.162,107,90894.78
11/04/202594.6395.0694.3494.561,588,72494.18
11/03/202595.7295.7594.4695.573,264,38495.18
10/31/202595.2795.9895.0695.762,203,67895.37
10/30/202595.3196.2994.9795.072,849,16994.69
10/29/202596.4496.7895.4795.853,335,06095.46
10/28/202597.3197.5196.6496.651,598,27196.26
10/27/202597.8197.8797.3997.611,704,22597.22
10/24/202597.6797.8297.1797.201,337,84196.81
10/23/202596.1697.0095.9796.814,808,10596.42
10/22/202596.7996.9295.5095.972,308,85495.58
10/21/202596.3997.0796.1396.801,309,09696.41
10/20/202595.9196.5795.9196.401,166,48996.01
10/17/202594.8595.4694.6495.301,760,95294.92
10/16/202596.5296.5294.7395.082,670,55094.70
10/15/202596.6297.1495.4496.231,379,58995.84
10/14/202594.3496.5094.3095.962,578,53395.57
10/13/202594.9295.5694.7795.271,428,36394.89
10/10/202596.8096.8793.9794.023,084,08993.64