iShares Russell Mid-Cap E... (IWR)
AMEX: IWR
· Real-Time Price · USD
96.63
0.08 (0.08%)
At close: Oct 01, 2025, 3:36 PM
IWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 96.32 | 96.63 | 95.75 | 96.55 | n/a | 0.07% | 1,479,832 |
| Sep 29, 2025 | 96.72 | 96.77 | 96.06 | 96.48 | n/a | 0.33% | 1,565,723 |
| Sep 26, 2025 | 95.41 | 96.22 | 95.34 | 96.16 | 96.16 | 1.06% | 1,125,001 |
| Sep 25, 2025 | 95.40 | 95.44 | 94.76 | 95.15 | 95.15 | -0.77% | 1,559,748 |
| Sep 24, 2025 | 96.62 | 96.80 | 95.89 | 95.89 | 95.89 | -0.59% | 976,218 |
| Sep 23, 2025 | 96.60 | 97.15 | 96.30 | 96.46 | 96.46 | 0.01% | 1,750,738 |
| Sep 22, 2025 | 96.16 | 96.61 | 95.84 | 96.45 | 96.45 | 0.06% | 1,091,200 |
| Sep 19, 2025 | 96.93 | 96.93 | 96.07 | 96.39 | 96.39 | -0.40% | 1,370,718 |
| Sep 18, 2025 | 96.33 | 97.06 | 96.10 | 96.78 | 96.78 | 0.80% | 1,750,191 |
| Sep 17, 2025 | 96.15 | 97.31 | 95.32 | 96.01 | 96.01 | 0.02% | 1,754,000 |
| Sep 16, 2025 | 96.36 | 96.50 | 95.63 | 95.99 | 95.99 | -0.64% | 986,400 |
| Sep 15, 2025 | 96.97 | 97.19 | 96.54 | 96.61 | 96.29 | -0.10% | 1,681,711 |
| Sep 12, 2025 | 97.39 | 97.52 | 96.67 | 96.71 | 96.39 | -0.82% | 1,263,727 |
| Sep 11, 2025 | 96.34 | 97.59 | 96.20 | 97.51 | 97.18 | 1.48% | 1,513,562 |
| Sep 10, 2025 | 96.28 | 96.73 | 95.73 | 96.09 | 95.77 | -0.05% | 1,081,300 |
| Sep 9, 2025 | 96.42 | 96.43 | 95.82 | 96.14 | 95.82 | -0.45% | 1,176,301 |
| Sep 8, 2025 | 96.53 | 96.57 | 95.82 | 96.57 | 96.25 | 0.22% | 1,875,508 |
| Sep 5, 2025 | 96.50 | 97.14 | 95.56 | 96.36 | 96.04 | 0.24% | 2,140,800 |
| Sep 4, 2025 | 95.49 | 96.15 | 95.13 | 96.13 | 95.81 | 0.95% | 1,021,200 |
| Sep 3, 2025 | 95.29 | 95.67 | 94.77 | 95.23 | 94.91 | -0.16% | 1,215,000 |
Page 1 of 136