Ishares Russell Mid Cap Etf (IWR)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

Ishares Russell Mid Cap Etf Stock (IWR) Price History

The historical daily chart and data for Ishares Russell Mid Cap Etf stock (IWR), adjusted for splits and dividends, show that the latest closing stock price as of May 21, 2026, is $105.00.

Ishares Russell Mid Cap Etf all-time high stock price is $106.43, occurred on May 07, 2026.
The lowest Ishares Russell Mid Cap Etf stock price recorded was $34.65 on August 24, 2015. Since then, Ishares Russell Mid Cap Etf's stock price has risen over 203.01% to $105.00 now.
The 52-week high stock price for IWR is $106.43, representing a 1.36% increase from the current share price, occurred on May 07, 2026.
The 52-week low stock price for IWR is $86.89, indicating a -17.25% decrease from the current share price, occurred on May 23, 2025.
The closing price of Ishares Russell Mid Cap Etf (IWR) stock in the beginning of 2025 was $82.71. The stock closed the year at $67.45, a loss of over -18.45% for the year.

The table below shows more information about IWR historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 21, 2026	$105.2	$103.4	$1.78	2,673,340.0	+0.54%
May 20, 2026	$104.6	$102.8	$1.75	2,256,843.0	+1.34%
May 19, 2026	$103.6	$102.5	$1.09	1,969,019.0	-0.60%
May 18, 2026	$104.3	$103.2	$1.17	2,338,768.0	-0.01%
May 15, 2026	$104.3	$103.6	$0.71	1,657,051.0	-1.39%
May 14, 2026	$105.6	$104.7	$0.84	2,171,781.0	+0.39%
May 13, 2026	$105.3	$104.1	$1.23	1,320,633.0	-0.22%
May 12, 2026	$105.3	$104.0	$1.36	1,421,818.0	-0.53%
May 11, 2026	$105.7	$105.3	$0.475	1,309,394.0	+0.31%
May 08, 2026	$105.5	$104.8	$0.775	1,307,516.0	+0.28%
May 07, 2026	$106.4	$104.6	$1.86	2,086,369.0	-1.13%
May 06, 2026	$106.3	$105.4	$0.93	1,320,195.0	+1.00%
May 05, 2026	$105.3	$104.3	$1.01	1,435,073.0	+1.01%
May 04, 2026	$104.8	$103.6	$1.22	2,379,227.0	-0.18%
May 01, 2026	$104.9	$104.1	$0.795	1,681,992.0	-0.13%
Apr 30, 2026	$104.5	$102.6	$1.87	1,913,459.0	+1.82%
Apr 29, 2026	$103.2	$102.1	$1.03	4,197,197.0	-0.39%
Apr 28, 2026	$103.8	$102.5	$1.31	1,360,824.0	-0.85%
Apr 27, 2026	$104.3	$103.4	$0.845	2,362,328.0	-0.01%
Apr 24, 2026	$104.2	$103.4	$0.8199	1,249,759.0	-0.07%
Apr 23, 2026	$104.2	$102.7	$1.58	2,262,271.0	-0.04%
Apr 22, 2026	$105.0	$103.6	$1.44	1,877,528.0	-0.11%

Ishares Russell Mid Cap Etf Stock (IWR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Russell Mid Cap Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IWR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Russell Mid Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares Russell Mid Cap Etf Stock (IWR) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$106.4	$102.5	$3.91	30,002,359.0	+0.63%
Apr, 2026	$105.4	$96.54	$8.87	47,855,413.0	+7.31%
Mar, 2026	$103.5	$94.35	$9.18	103,631,175.0	-5.59%
Feb, 2026	$103.5	$98.74	$4.73	36,944,295.0	+3.84%
Jan, 2026	$101.7	$96.23	$5.50	49,476,430.0	+3.02%

Ishares Russell Mid Cap Etf Stock (IWR) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$99.12	$96.03	$3.09	47,825,298.0	+0.32%
Nov, 2025	$97.18	$91.64	$5.55	47,512,386.0	+1.24%
Oct, 2025	$97.87	$93.97	$3.91	44,154,369.0	-0.82%
Sep, 2025	$97.59	$94.73	$2.86	29,487,216.0	+0.51%
Aug, 2025	$96.56	$91.36	$5.20	30,610,129.0	+2.51%
Jul, 2025	$95.42	$91.45	$3.97	41,118,534.0	+1.89%
Jun, 2025	$92.13	$87.69	$4.44	28,772,836.0	+3.38%
May, 2025	$90.74	$83.94	$6.80	37,383,078.0	+5.72%
Apr, 2025	$86.70	$73.17	$13.53	64,592,643.0	-1.08%
Mar, 2025	$90.24	$82.47	$7.77	42,444,231.0	-4.91%
Feb, 2025	$93.01	$88.12	$4.89	19,980,455.0	-2.83%
Jan, 2025	$93.21	$87.01	$6.20	25,988,945.0	+4.15%

Ishares Russell Mid Cap Etf Stock (IWR) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$95.59	$87.43	$8.16	36,080,618.0	-7.37%
Nov, 2024	$96.00	$87.56	$8.44	35,350,856.0	+8.86%
Oct, 2024	$90.18	$86.81	$3.37	30,709,437.0	-0.50%
Sep, 2024	$88.53	$82.57	$5.96	21,626,301.0	+1.78%
Aug, 2024	$86.91	$78.96	$7.95	26,651,588.0	+1.95%
Jul, 2024	$85.86	$80.23	$5.63	26,266,359.0	+4.76%
Jun, 2024	$82.31	$79.95	$2.36	19,184,280.0	-1.01%
May, 2024	$83.68	$79.21	$4.47	21,364,129.0	+2.88%
Apr, 2024	$84.26	$78.36	$5.90	41,349,848.0	-5.32%
Mar, 2024	$84.33	$80.49	$3.84	23,033,502.0	+4.06%
Feb, 2024	$81.00	$76.25	$4.75	21,612,421.0	+5.45%
Jan, 2024	$78.00	$75.00	$3.00	32,882,727.0	-1.42%