Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

iShares Russell Mid-Cap ETF (IWR)

84.87
+2.06
+(2.49%)
At close: March 14 at 4:00:00 PM EDT
84.87
0.00
(0.00%)
After hours: March 14 at 4:06:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202583.7284.9583.5284.8784.871,620,900
Mar 13, 202584.0584.1282.4782.8182.812,132,700
Mar 12, 202584.9585.1183.4384.0784.071,730,600
Mar 11, 202584.8385.0783.4584.0984.092,932,200
Mar 10, 202585.8686.2784.0984.7784.772,094,400
Mar 7, 202585.9087.0284.9986.7686.761,390,200
Mar 6, 202586.8087.3485.8286.1286.121,562,000
Mar 5, 202586.7687.9486.2687.7687.761,438,800
Mar 4, 202587.2888.1685.9086.7586.752,005,300
Mar 3, 202590.0090.2487.6288.1188.111,309,900
Feb 28, 202588.4489.5188.1289.4689.461,243,300
Feb 27, 202589.6089.8388.3888.4288.421,338,600
Feb 26, 202589.6190.2389.1489.4189.411,149,400
Feb 25, 202589.6589.9488.6989.4189.411,120,600
Feb 24, 202590.1190.1889.0789.6789.671,210,400
Feb 21, 202591.9892.1389.6589.8889.88929,700
Feb 20, 202592.3392.4291.1091.8991.89736,300
Feb 19, 202592.6192.9592.4292.6192.61832,300
Feb 18, 202592.6292.9492.4092.9392.93972,800
Feb 14, 202592.5192.7092.2692.3092.30763,200
Feb 13, 202591.8592.3691.5492.3192.311,141,500
Feb 12, 202590.7991.5890.6391.3991.39921,700
Feb 11, 202592.0092.1091.6991.9691.96888,300
Feb 10, 202592.6992.8492.0892.4692.461,239,800
Feb 7, 202592.8893.0192.0192.1692.161,033,000
Feb 6, 202592.9393.0191.9192.5992.59836,500
Feb 5, 202592.2392.5991.7092.5592.55712,700
Feb 4, 202591.6692.2291.5891.9891.981,538,700
Feb 3, 202590.6191.8490.0891.4791.471,445,000
Jan 31, 202592.7793.2191.9992.0792.071,405,700
Jan 30, 202592.4293.1992.2892.8792.871,433,400
Jan 29, 202592.0692.4191.4891.8091.80952,500
Jan 28, 202592.0092.4291.6492.0892.081,344,800
Jan 27, 202591.6692.2691.4191.9991.991,611,400
Jan 24, 202592.6993.0392.4892.6392.631,112,400
Jan 23, 202592.3892.7392.0092.7092.701,251,900
Jan 22, 202592.9192.9292.4392.4592.451,177,500
Jan 21, 202592.1892.8692.1792.8392.831,657,900
Jan 17, 202591.6191.9591.5091.6091.601,201,500
Jan 16, 202590.3091.2590.0991.1191.111,798,000
Jan 15, 202590.8191.0090.0390.2690.261,358,400
Jan 14, 202588.8189.4488.5189.1889.181,007,700
Jan 13, 202587.1588.2887.0188.2888.281,684,800
Jan 10, 202588.0988.2887.4087.6487.641,666,500
Jan 8, 202588.6488.9988.0388.9588.951,008,500
Jan 7, 202589.7790.0088.4588.8488.841,017,100
Jan 6, 202589.9890.3789.3989.5389.531,276,000
Jan 3, 202588.7189.5488.3389.4689.461,001,400
Jan 2, 202589.0389.2287.8788.3088.301,329,700
Dec 31, 202488.8188.9788.1188.4088.401,521,400
Dec 30, 202488.5188.8287.6188.4388.431,428,600
Dec 27, 202489.5990.0188.7989.2489.241,435,400
Dec 26, 202489.7090.2289.4490.1390.131,695,000
Dec 24, 202489.3889.9889.0789.9889.984,087,400
Dec 23, 202488.9789.3188.3989.2489.242,063,100
Dec 20, 202487.6489.7487.4389.2289.222,595,300
Dec 19, 202488.6789.2687.8687.8687.862,912,300
Dec 18, 202491.3591.6088.0388.0488.042,259,200
Dec 17, 2024 0.32 Dividend
Dec 17, 202491.6591.9491.2091.3491.341,421,300
Dec 16, 202492.5493.0392.4092.4692.141,676,500
Dec 13, 202493.1093.1192.3692.6292.302,116,900
Dec 12, 202493.3593.5293.0393.0392.711,383,500
Dec 11, 202493.6293.6993.2193.4293.091,017,300
Dec 10, 202493.8194.1092.9993.0892.751,011,900
Dec 9, 202495.0695.1293.9293.9493.611,227,100
Dec 6, 202495.1895.3394.6894.8094.47907,600
Dec 5, 202495.2895.4194.6594.6894.351,438,900
Dec 4, 202495.0395.2494.7095.1894.851,572,700
Dec 3, 202495.0595.2294.7394.9494.611,967,800
Dec 2, 202495.5795.5994.8795.1094.771,933,000
Nov 29, 202495.5595.8595.4495.4795.141,045,600
Nov 27, 202495.6595.9995.1195.2594.921,999,300
Nov 26, 202495.3795.4094.9495.3395.001,283,300
Nov 25, 202495.4196.0195.3195.5295.191,821,200
Nov 22, 202493.8094.6293.7594.5394.201,076,700
Nov 21, 202492.7693.7392.3793.4993.161,338,400
Nov 20, 202491.9292.3291.4292.3091.981,215,800
Nov 19, 202490.9191.9090.7291.7591.43962,800
Nov 18, 202491.1491.7791.0591.5891.261,004,400
Nov 15, 202491.5491.7590.9191.1490.821,021,500
Nov 14, 202492.6692.8091.7091.7891.462,473,100
Nov 13, 202493.1293.4092.5092.6292.30974,900
Nov 12, 202493.1793.4792.4992.8192.494,409,500
Nov 11, 202493.2093.8593.1493.5393.201,006,500
Nov 8, 202492.0192.7791.9192.6392.311,145,900
Nov 7, 202491.8592.2491.7391.9291.60917,200
Nov 6, 202491.5691.7390.6291.6391.312,218,800
Nov 5, 202487.7889.1387.6589.1188.801,349,300
Nov 4, 202487.6588.3087.5787.8087.493,671,400
Nov 1, 202488.0488.5687.5687.6487.334,544,500
Oct 31, 202488.5288.7187.6787.7087.393,870,900
Oct 30, 202488.5389.4588.5388.8088.49663,800
Oct 29, 202488.6688.9788.3288.7888.473,509,000
Oct 28, 202488.7389.1988.6888.9688.652,953,100
Oct 25, 202489.3389.4088.1888.3087.992,594,200
Oct 24, 202488.7788.9988.3988.6588.343,420,200
Oct 23, 202488.4988.8687.9388.4588.141,732,100
Oct 22, 202488.9089.0488.4288.7988.48681,900
Oct 21, 202489.9390.0989.0489.3189.00767,200
Oct 18, 202489.9490.1889.5690.0689.75540,100
Oct 17, 202490.0990.0989.6089.7489.43893,300
Oct 16, 202489.5190.0189.4489.8589.54618,400
Oct 15, 202489.5290.1189.1989.2288.91706,100
Oct 14, 202488.9889.5988.7089.5189.20772,100
Oct 11, 202488.0588.9687.9488.8688.55664,400
Oct 10, 202487.7788.0287.5387.7887.47706,900
Oct 9, 202487.5888.2487.4088.1187.80839,300
Oct 8, 202487.3787.7087.1587.4987.18593,300
Oct 7, 202487.7187.7186.8787.3087.00831,100
Oct 4, 202487.9388.0487.2987.9587.64931,000
Oct 3, 202487.3287.4586.8187.2586.95955,600
Oct 2, 202487.3687.7387.0687.6087.29735,900
Oct 1, 202488.1288.1387.0987.5787.26854,200
Sep 30, 202487.8188.2287.3888.1487.831,201,000
Sep 27, 202488.1888.5387.8388.0187.70839,000
Sep 26, 202487.7588.1087.4287.7187.40888,500
Sep 25, 2024 0.37 Dividend
Sep 25, 202487.8787.9686.9787.1086.801,102,500
Sep 24, 202488.2388.3587.9988.1887.501,465,400
Sep 23, 202487.9088.1287.6788.0387.352,154,600
Sep 20, 202487.6587.6587.1487.5386.85871,700
Sep 19, 202488.2788.2887.5187.9987.311,085,700
Sep 18, 202487.1187.9486.5586.8086.131,428,000
Sep 17, 202486.9787.4886.6786.9486.27816,900
Sep 16, 202486.3186.7986.1886.6886.011,279,300
Sep 13, 202485.4586.2085.4586.0685.401,005,200
Sep 12, 202484.6685.1684.0985.1084.44797,400
Sep 11, 202483.9684.5082.5784.4183.76771,300
Sep 10, 202484.3584.3583.4884.1383.48640,100
Sep 9, 202483.8284.6283.7884.1683.511,001,500
Sep 6, 202484.5585.0783.3283.4682.82937,700
Sep 5, 202485.0485.0484.1384.4883.831,174,700
Sep 4, 202484.9785.4784.6584.8984.23661,900
Sep 3, 202486.1886.3984.8085.1484.481,586,900
Aug 30, 202486.2686.6685.6586.6085.93609,900
Aug 29, 202486.0886.6585.6186.0185.35676,600
Aug 28, 202485.9486.1585.3085.7185.05791,500
Aug 27, 202485.8786.1885.7586.1185.45540,300
Aug 26, 202486.6686.9186.1286.2085.53696,600
Aug 23, 202485.5686.4685.3386.3385.661,012,000
Aug 22, 202485.4585.6884.8384.9884.32680,000
Aug 21, 202484.8485.3584.6385.3384.671,067,800
Aug 20, 202484.8685.0484.3084.4583.80940,300
Aug 19, 202484.4584.9984.4184.9784.311,767,300
Aug 16, 202483.9284.3783.8884.3283.67969,300
Aug 15, 202483.6784.2583.6284.0983.441,269,200
Aug 14, 202482.8783.0382.5782.8482.201,453,400
Aug 13, 202482.1082.8481.9382.7082.06713,000
Aug 12, 202482.2682.2681.5281.7081.07998,100
Aug 9, 202482.0882.3581.4082.1181.48764,400
Aug 8, 202480.7682.0380.7281.9781.341,155,700
Aug 7, 202481.7482.1880.2080.2579.631,701,000
Aug 6, 202480.2681.9380.0480.8980.271,959,200
Aug 5, 202479.4280.9478.9679.9279.302,494,400
Aug 2, 202482.6582.6581.0981.9681.331,959,600
Aug 1, 202485.1485.5583.2283.7083.052,474,700
Jul 31, 202485.1685.8684.6684.9484.281,250,900
Jul 30, 202484.5184.9384.1484.5983.941,158,600
Jul 29, 202484.3284.5383.9384.2983.64961,200
Jul 26, 202483.6184.4283.5584.1683.512,550,800
Jul 25, 202482.7684.2882.5983.0682.421,318,900
Jul 24, 202483.8284.1782.6082.6982.05989,600
Jul 23, 202484.1584.4783.9984.0883.431,025,400
Jul 22, 202483.7784.2983.0984.2783.622,532,000
Jul 19, 202483.8683.9383.1883.3982.751,056,300
Jul 18, 202484.5485.4483.6483.8083.151,732,200
Jul 17, 202484.7585.4384.5484.5483.891,083,200
Jul 16, 202483.9785.3683.9285.3584.691,403,400
Jul 15, 202483.6084.1783.3483.6783.02863,700
Jul 12, 202483.0183.7982.9383.3982.75900,500
Jul 11, 202481.8882.6781.8582.5981.95899,000
Jul 10, 202480.8781.3180.5981.2980.66868,600
Jul 9, 202480.8381.0780.5180.6179.99773,300
Jul 8, 202480.9381.2080.6380.8880.26954,600
Jul 5, 202480.7380.7580.2380.6880.06802,400
Jul 3, 202480.8581.1980.6980.8380.21719,100
Jul 2, 202480.3480.7380.3280.7080.081,007,200
Jul 1, 202481.4081.4480.3180.4179.791,604,700
Jun 28, 202481.2681.6080.6981.0880.451,101,800
Jun 27, 202480.7781.0080.6080.9980.361,348,900
Jun 26, 202480.8380.8980.5380.7980.171,415,400
Jun 25, 202481.6281.6280.8481.1180.482,274,600
Jun 24, 202481.3382.0681.2881.5980.961,049,500
Jun 21, 202481.1981.3080.6481.2780.64727,100
Jun 20, 202481.1181.4580.9481.2080.57844,400
Jun 18, 202480.9681.3880.9681.2980.661,240,500
Jun 17, 202480.3481.1180.1081.0080.37892,400
Jun 14, 202480.6480.7579.9580.5279.90744,900
Jun 13, 202481.5581.5680.7781.2280.59867,800
Jun 12, 202482.0082.3181.4481.6681.03713,100
Jun 11, 2024 0.21 Dividend
Jun 11, 202480.7780.9780.2480.8280.20733,200
Jun 10, 202480.6581.4580.5681.3280.48966,400
Jun 7, 202480.8781.4080.6580.8980.06574,600
Jun 6, 202481.5281.7481.1481.3580.51583,900
Jun 5, 202481.2181.6580.7681.6580.81649,500
Jun 4, 202480.9881.2380.6080.7979.961,254,200
Jun 3, 202482.2282.2480.6581.3180.471,053,400
May 31, 202481.3981.9480.6781.9181.07852,700
May 30, 202480.8681.3680.8081.1780.33976,400
May 29, 202481.0381.0680.7480.7979.96536,900
May 28, 202482.5582.5881.5781.7980.95719,700
May 24, 202482.1282.5781.9782.4581.601,148,200
May 23, 202483.1083.1081.5881.6780.83646,300
May 22, 202483.1383.3082.5782.8381.981,093,300
May 21, 202483.1283.2783.0083.2582.39645,900
May 20, 202483.3083.5783.1783.3682.50764,900
May 17, 202483.1483.3182.9983.2982.43682,800
May 16, 202483.5383.6883.1483.1982.331,900,200
May 15, 202483.3983.6483.1783.5982.73775,400
May 14, 202482.6582.9482.3882.7681.91791,800
May 13, 202482.7282.9482.2182.2581.401,026,800
May 10, 202482.6882.7382.2682.4181.56767,600
May 9, 202481.5982.3481.5482.3281.47988,300
May 8, 202481.3881.6681.2681.5680.721,856,700
May 7, 202481.8282.1081.7581.7780.93716,100
May 6, 202481.3581.7481.1781.7280.88847,100
May 3, 202481.1081.2880.5380.7879.95986,200
May 2, 202480.1480.4079.2180.2079.371,234,700
May 1, 202479.5180.7979.2479.4878.661,433,400
Apr 30, 202480.6380.7579.5979.6278.80794,400
Apr 29, 202480.6881.0980.6080.9880.151,127,100
Apr 26, 202480.3080.7980.1580.5279.69790,500
Apr 25, 202479.9080.4879.2480.2779.44924,700
Apr 24, 202480.4180.7679.9280.4179.581,128,400
Apr 23, 202479.6180.5679.5480.3779.541,608,300
Apr 22, 202479.0679.8378.6079.3878.561,637,100
Apr 19, 202478.6979.1878.3678.6677.851,112,000
Apr 18, 202479.1279.5078.4678.7177.901,333,000
Apr 17, 202479.6579.6578.6178.8278.013,448,700
Apr 16, 202479.4579.6178.8079.1378.323,219,800
Apr 15, 202481.3181.5179.3579.6078.782,269,900
Apr 12, 202481.4481.6280.3780.6279.793,768,400
Apr 11, 202482.1282.2181.3581.9181.072,406,200
Apr 10, 202481.8682.4781.6081.9181.071,198,100
Apr 9, 202483.4383.5482.5583.2782.413,035,400
Apr 8, 202483.0583.3882.8883.1282.261,567,500
Apr 5, 202482.1383.0282.0282.7781.922,793,100
Apr 4, 202483.6883.8181.8982.0481.201,685,500
Apr 3, 202482.5583.1382.5582.9682.111,314,100
Apr 2, 202482.9382.9482.4582.6981.843,023,700
Apr 1, 202484.1284.2683.4883.5482.681,218,200
Mar 28, 202484.0184.3384.0184.0983.22808,000
Mar 27, 202483.2583.8983.1683.8983.031,985,300
Mar 26, 202483.0183.1382.6782.6981.841,242,800
Mar 25, 202482.7983.0582.6982.6981.843,211,000
Mar 22, 202483.4383.4882.7482.7581.901,322,200
Mar 21, 2024 0.22 Dividend
Mar 21, 202483.1083.6683.0583.3582.49827,900
Mar 20, 202481.9483.0281.8582.8581.781,287,300
Mar 19, 202481.2782.0081.2781.9880.92754,000
Mar 18, 202481.7081.7981.3081.4780.42803,900
Mar 15, 202481.0881.7180.9481.3480.291,298,200

Related Tickers