IWR
NYSEARCAPre-MarketiShares Russell Mid-Cap ETF
$96.14
$0.40 (-0.41%)
As of 1:38 PM
Open
$96.65
High
$97.31
Low
$96.06
Prev Close
$96.54
52W High
$99.12
52W Low
$73.17
Volume
2.40M
Mkt Cap
$45.17B
iShares Russell Mid-Cap ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $96.65 | $97.30 | $96.07 | $96.14 | 2.41M |
| 12/16/2025 | $97.16 | $97.41 | $96.12 | $96.54 | 1.91M |
| 12/15/2025 | $98.27 | $98.35 | $97.27 | $97.57 | 1.99M |
| 12/12/2025 | $99.09 | $99.12 | $97.56 | $97.76 | 2.75M |
| 12/11/2025 | $97.94 | $98.91 | $97.81 | $98.86 | 3.05M |
| 12/10/2025 | $96.76 | $98.37 | $96.70 | $98.04 | 3.62M |
| 12/9/2025 | $96.64 | $97.33 | $96.60 | $96.65 | 2.13M |
| 12/8/2025 | $97.44 | $97.44 | $96.68 | $96.85 | 3.02M |
| 12/5/2025 | $97.20 | $97.70 | $97.00 | $97.23 | 2.78M |
| 12/4/2025 | $96.90 | $97.40 | $96.63 | $97.15 | 2.07M |
| 12/3/2025 | $96.20 | $96.94 | $96.06 | $96.85 | 1.87M |
| 12/2/2025 | $96.79 | $96.79 | $96.03 | $96.08 | 2.12M |
| 12/1/2025 | $96.16 | $97.02 | $96.07 | $96.33 | 2.84M |
| 11/28/2025 | $96.63 | $97.18 | $96.47 | $96.95 | 1.44M |
| 11/26/2025 | $95.77 | $96.87 | $95.76 | $96.38 | 1.41M |
| 11/25/2025 | $94.33 | $95.83 | $94.23 | $95.70 | 2.03M |
| 11/24/2025 | $93.66 | $94.41 | $93.26 | $94.18 | 2.54M |
| 11/21/2025 | $92.17 | $94.00 | $91.90 | $93.47 | 3.99M |
| 11/20/2025 | $94.16 | $94.47 | $91.64 | $91.69 | 4.15M |
| 11/19/2025 | $93.25 | $93.57 | $92.68 | $93.11 | 2.07M |
| 11/18/2025 | $92.65 | $93.78 | $92.46 | $93.19 | 3.76M |
| 11/17/2025 | $94.49 | $94.62 | $92.68 | $93.08 | 2.24M |
| 11/14/2025 | $94.08 | $95.33 | $94.01 | $94.62 | 2.82M |
| 11/13/2025 | $96.19 | $96.46 | $94.71 | $94.82 | 2.32M |
| 11/12/2025 | $96.58 | $97.15 | $96.51 | $96.58 | 1.30M |
| 11/11/2025 | $96.18 | $96.73 | $96.06 | $96.41 | 1.46M |
| 11/10/2025 | $96.04 | $96.44 | $95.30 | $96.12 | 2.27M |
| 11/7/2025 | $93.95 | $95.41 | $93.77 | $95.41 | 4.06M |
| 11/6/2025 | $95.21 | $95.53 | $94.17 | $94.35 | 2.82M |
| 11/5/2025 | $94.49 | $95.55 | $94.49 | $95.16 | 2.11M |
| 11/4/2025 | $94.63 | $95.06 | $94.34 | $94.56 | 1.59M |
| 11/3/2025 | $95.72 | $95.75 | $94.46 | $95.57 | 3.26M |
| 10/31/2025 | $95.27 | $95.98 | $95.06 | $95.76 | 2.20M |
| 10/30/2025 | $95.31 | $96.29 | $94.97 | $95.07 | 2.85M |
| 10/29/2025 | $96.44 | $96.78 | $95.47 | $95.85 | 3.34M |
| 10/28/2025 | $97.31 | $97.51 | $96.64 | $96.65 | 1.60M |
| 10/27/2025 | $97.81 | $97.87 | $97.40 | $97.61 | 1.70M |
| 10/24/2025 | $97.67 | $97.82 | $97.17 | $97.20 | 1.34M |
| 10/23/2025 | $96.16 | $97.00 | $95.98 | $96.81 | 4.81M |
| 10/22/2025 | $96.79 | $96.92 | $95.50 | $95.97 | 2.31M |
| 10/21/2025 | $96.39 | $97.07 | $96.13 | $96.80 | 1.31M |
| 10/20/2025 | $95.91 | $96.57 | $95.91 | $96.40 | 1.17M |
| 10/17/2025 | $94.85 | $95.46 | $94.64 | $95.30 | 1.76M |
| 10/16/2025 | $96.52 | $96.52 | $94.74 | $95.08 | 2.67M |
| 10/15/2025 | $96.62 | $97.14 | $95.45 | $96.23 | 1.38M |
| 10/14/2025 | $94.34 | $96.50 | $94.30 | $95.96 | 2.58M |
| 10/13/2025 | $94.92 | $95.56 | $94.77 | $95.27 | 1.43M |
| 10/10/2025 | $96.80 | $96.87 | $93.97 | $94.02 | 3.08M |
| 10/9/2025 | $97.33 | $97.47 | $96.32 | $96.50 | 1.40M |
| 10/8/2025 | $96.98 | $97.33 | $96.56 | $97.25 | 1.39M |
| 10/7/2025 | $97.50 | $97.56 | $96.28 | $96.66 | 988,400 |
| 10/6/2025 | $97.75 | $97.75 | $97.05 | $97.30 | 1.40M |
| 10/3/2025 | $97.25 | $97.80 | $97.05 | $97.23 | 1.09M |
| 10/2/2025 | $96.64 | $97.02 | $96.27 | $96.94 | 1.30M |
| 10/1/2025 | $96.34 | $96.71 | $96.27 | $96.52 | 1.14M |
| 9/30/2025 | $96.32 | $96.64 | $95.75 | $96.55 | 1.48M |
| 9/29/2025 | $96.72 | $96.77 | $96.06 | $96.48 | 1.57M |
| 9/26/2025 | $95.41 | $96.22 | $95.34 | $96.16 | 1.13M |
| 9/25/2025 | $95.40 | $95.44 | $94.76 | $95.15 | 1.56M |
| 9/24/2025 | $96.62 | $96.80 | $95.89 | $95.89 | 976,218 |
| 9/23/2025 | $96.60 | $97.15 | $96.30 | $96.46 | 1.75M |
| 9/22/2025 | $96.16 | $96.61 | $95.84 | $96.45 | 1.09M |
| 9/19/2025 | $96.93 | $96.93 | $96.07 | $96.39 | 1.37M |