iShares Russell Mid-Cap ETF (IWR)

Last Price99.28

Change-1.64 (-1.63%)

NYSE · Last Trade: Mar 8th, 1:23 AM EST

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

Date Range:

2025-12-08 - 2026-03-08

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2026	99.60	99.76	98.55	99.28	4,226,901	99.28
3/05/2026	101.46	102.20	100.25	100.92	3,896,579	100.92
3/04/2026	102.20	102.38	101.41	102.14	3,648,029	102.14
3/03/2026	101.15	102.23	99.58	101.75	5,968,097	101.75
3/02/2026	101.97	103.53	101.95	103.19	2,700,489	103.19
2/27/2026	102.51	103.03	102.08	102.99	2,220,343	102.99
2/26/2026	102.79	103.47	102.32	103.44	2,152,182	103.44
2/25/2026	102.83	102.85	101.86	102.63	1,486,732	102.63
2/24/2026	101.35	102.48	101.17	102.38	1,569,635	102.38
2/23/2026	102.32	102.60	100.86	101.29	2,222,886	101.29
2/20/2026	101.99	103.38	101.94	102.77	2,620,511	102.77
2/19/2026	101.95	102.35	101.52	102.22	1,383,937	102.22
2/18/2026	101.79	102.82	101.57	102.31	1,304,852	102.31
2/17/2026	101.67	102.15	100.66	101.66	2,135,946	101.66
2/13/2026	100.65	102.26	100.16	101.72	2,595,454	101.72
2/12/2026	102.64	103.29	100.24	100.56	2,664,598	100.56
2/11/2026	102.79	102.99	101.64	102.17	1,206,628	102.17
2/10/2026	102.26	102.73	102.13	102.23	1,283,924	102.23
2/09/2026	101.60	102.39	101.39	102.11	1,174,966	102.11
2/06/2026	100.22	101.91	100.18	101.78	2,404,491	101.78
2/05/2026	99.65	100.12	98.97	99.20	2,204,298	99.20
2/04/2026	100.07	100.64	99.29	100.25	2,461,680	100.25
2/03/2026	99.93	100.51	98.74	99.71	2,121,844	99.71
2/02/2026	98.93	100.00	98.80	99.80	1,760,570	99.80
1/30/2026	99.71	100.18	98.44	99.18	2,705,449	99.18
1/29/2026	100.62	100.90	99.22	100.05	2,882,208	100.05
1/28/2026	100.68	100.78	99.95	100.19	1,681,400	100.19
1/27/2026	100.65	100.79	100.28	100.52	1,388,273	100.52
1/26/2026	100.58	100.97	100.34	100.46	1,588,611	100.46
1/23/2026	100.93	101.00	100.05	100.34	1,487,342	100.34
1/22/2026	101.31	101.73	100.91	101.03	1,769,236	101.03
1/21/2026	99.91	101.20	99.83	100.86	3,287,965	100.86
1/20/2026	99.59	100.28	99.05	99.25	3,364,435	99.25
1/16/2026	101.07	101.23	100.69	100.80	2,629,592	100.80
1/15/2026	100.90	101.47	100.76	101.09	2,618,266	101.09
1/14/2026	100.23	100.66	99.95	100.50	2,861,529	100.50
1/13/2026	100.38	100.53	99.90	100.25	3,979,379	100.25
1/12/2026	99.64	100.16	99.46	100.12	2,592,264	100.12
1/09/2026	99.73	100.22	99.48	99.97	2,607,337	99.97
1/08/2026	98.64	99.60	98.64	99.35	3,103,128	99.35
1/07/2026	99.77	99.93	98.78	98.83	1,742,141	98.83
1/06/2026	98.42	99.92	98.34	99.84	2,151,532	99.84
1/05/2026	97.51	98.77	97.51	98.51	2,863,637	98.51
1/02/2026	96.71	97.48	96.23	97.32	2,427,339	97.32
12/31/2025	97.12	97.20	96.26	96.27	1,545,573	96.27
12/30/2025	97.49	97.59	97.22	97.26	1,711,711	97.26
12/29/2025	97.61	97.93	97.28	97.48	2,370,753	97.48
12/26/2025	97.87	97.89	97.52	97.84	1,475,991	97.84
12/24/2025	97.65	98.02	97.50	97.82	783,055	97.82
12/23/2025	97.72	97.97	97.31	97.59	1,291,924	97.59
12/22/2025	97.43	98.00	97.34	97.88	2,359,769	97.88
12/19/2025	96.63	97.34	96.53	97.04	2,984,286	97.04
12/18/2025	96.78	97.30	96.20	96.42	2,430,826	96.42
12/17/2025	96.65	97.30	96.06	96.14	2,407,005	96.14
12/16/2025	97.16	97.41	96.11	96.54	1,912,811	96.54
12/15/2025	98.27	98.35	97.27	97.57	1,992,675	97.18
12/12/2025	99.09	99.12	97.56	97.76	2,745,146	97.37
12/11/2025	97.94	98.91	97.81	98.86	3,047,059	98.46
12/10/2025	96.76	98.37	96.70	98.04	3,623,453	97.64
12/09/2025	96.64	97.33	96.60	96.65	2,128,962	96.26
12/08/2025	97.44	97.44	96.68	96.85	3,065,976	96.46