iShares Russell Mid-Cap E... (IWR)
AMEX: IWR
· Real-Time Price · USD
96.16
-0.41 (-0.42%)
At close: Sep 09, 2025, 3:59 PM
96.14
-0.02%
After-hours: Sep 09, 2025, 06:10 PM EDT
IWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 96.42 | 96.43 | 95.82 | 96.14 | 96.14 | -0.45% | 1,176,301 |
| Sep 8, 2025 | 96.53 | 96.57 | 95.82 | 96.57 | 96.57 | 0.22% | 1,875,508 |
| Sep 5, 2025 | 96.50 | 97.14 | 95.56 | 96.36 | 96.36 | 0.24% | 2,140,800 |
| Sep 4, 2025 | 95.49 | 96.15 | 95.13 | 96.13 | 96.13 | 0.95% | 1,021,200 |
| Sep 3, 2025 | 95.29 | 95.67 | 94.77 | 95.23 | 95.23 | -0.16% | 1,215,000 |
| Sep 2, 2025 | 95.02 | 95.46 | 94.73 | 95.38 | 95.38 | -0.71% | 1,140,864 |
| Aug 29, 2025 | 96.31 | 96.56 | 95.74 | 96.06 | 96.06 | -0.26% | 1,099,700 |
| Aug 28, 2025 | 96.34 | 96.40 | 95.85 | 96.31 | 96.31 | 0.18% | 1,269,714 |
| Aug 27, 2025 | 95.62 | 96.29 | 95.62 | 96.14 | 96.14 | 0.46% | 1,365,709 |
| Aug 26, 2025 | 95.49 | 95.80 | 95.44 | 95.70 | 95.70 | 0.22% | 1,214,100 |
| Aug 25, 2025 | 95.98 | 96.03 | 95.48 | 95.49 | 95.49 | -0.66% | 1,674,200 |
| Aug 22, 2025 | 94.40 | 96.43 | 94.38 | 96.12 | 96.12 | 2.24% | 1,820,763 |
| Aug 21, 2025 | 93.92 | 94.21 | 93.62 | 94.01 | 94.01 | -0.23% | 1,530,100 |
| Aug 20, 2025 | 94.36 | 94.49 | 93.73 | 94.23 | 94.23 | -0.23% | 1,302,920 |
| Aug 19, 2025 | 94.29 | 95.01 | 94.13 | 94.45 | 94.45 | 0.15% | 1,178,904 |
| Aug 18, 2025 | 94.22 | 94.46 | 94.07 | 94.31 | 94.31 | 0.11% | 1,088,031 |
| Aug 15, 2025 | 94.57 | 94.65 | 94.07 | 94.21 | 94.21 | -0.21% | 1,483,400 |
| Aug 14, 2025 | 94.61 | 94.61 | 93.96 | 94.41 | 94.41 | -0.89% | 1,453,818 |
| Aug 13, 2025 | 94.29 | 95.31 | 94.12 | 95.26 | 95.26 | 1.36% | 1,270,404 |
| Aug 12, 2025 | 92.98 | 94.01 | 92.84 | 93.98 | 93.98 | 1.55% | 1,229,000 |