IWR Price Trends

iShares Russell Mid-Cap ETF (IWR)

81.60 -0.18 (-0.21%) USD | NYSEARCA | May 08, 16:00

81.58 -0.02 (-0.02%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2001. Upgrade now.

Date	Open	High	Low	Close	Volume
May 07, 2024	81.82	82.10	81.75	81.77	716103.0
May 06, 2024	81.35	81.74	81.17	81.72	847182.0
May 03, 2024	81.10	81.28	80.53	80.78	986228.0
May 02, 2024	80.14	80.40	79.21	80.20	1.235M
May 01, 2024	79.51	80.79	79.24	79.48	1.433M
Apr 30, 2024	80.63	80.75	79.59	79.62	794401.0
Apr 29, 2024	80.68	81.09	80.60	80.98	1.127M
Apr 26, 2024	80.30	80.79	80.15	80.52	790524.0
Apr 25, 2024	79.90	80.48	79.24	80.27	924706.0
Apr 24, 2024	80.41	80.76	79.92	80.41	1.128M
Apr 23, 2024	79.61	80.56	79.54	80.37	1.608M
Apr 22, 2024	79.06	79.82	78.60	79.38	1.637M
Apr 19, 2024	78.69	79.18	78.36	78.66	1.112M
Apr 18, 2024	79.12	79.50	78.46	78.71	1.333M
Apr 17, 2024	79.65	79.65	78.61	78.82	3.449M
Apr 16, 2024	79.45	79.61	78.80	79.13	3.220M
Apr 15, 2024	81.31	81.51	79.35	79.60	2.270M
Apr 12, 2024	81.44	81.62	80.37	80.62	3.768M
Apr 11, 2024	82.12	82.21	81.35	81.91	2.406M
Apr 10, 2024	81.86	82.47	81.60	81.91	1.198M
Apr 09, 2024	83.43	83.54	82.55	83.27	3.035M
Apr 08, 2024	83.05	83.38	82.88	83.12	1.568M
Apr 05, 2024	82.13	83.02	82.02	82.77	2.793M
Apr 04, 2024	83.68	83.81	81.89	82.04	1.686M
Apr 03, 2024	82.55	83.13	82.55	82.96	1.314M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

36.81

Minimum

Mar 23 2020

85.28

Maximum

Nov 16 2021

68.21

Average

69.77

Median

Nov 14 2022

Price Benchmarks