Get the Stockscreener App
80.20
0.91%
+0.72
After Hours:
80.20
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 02, 2024, is $80.20.
- iShares Russell Mid-Cap ETF all-time high stock price is $85.55, occurred on November 16, 2021.
- 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 131.44% to $80.20 now.
- The 52-week high stock price for IWR is $84.33, representing a 5.15% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for IWR is $64.66, indicating a -19.38% decrease from the current share price, occurred on October 30, 2023.
- The closing price of iShares Russell Mid-Cap ETF (IWR) stock in the beginning of 2023 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $80.40 | $79.21 | $1.19 | 1,234,071.0 | +0.91% |
| May 01, 2024 | $80.79 | $79.24 | $1.55 | 1,432,975.0 | -0.18% |
| Apr 30, 2024 | $80.75 | $79.59 | $1.16 | 794,256.0 | -1.68% |
| Apr 29, 2024 | $81.09 | $80.60 | $0.4896 | 1,126,660.0 | +0.57% |
| Apr 26, 2024 | $80.79 | $80.15 | $0.64 | 790,142.0 | +0.31% |
| Apr 25, 2024 | $80.48 | $79.24 | $1.24 | 924,406.0 | -0.17% |
| Apr 24, 2024 | $80.75 | $79.92 | $0.836 | 1,127,719.0 | +0.05% |
| Apr 23, 2024 | $80.56 | $79.54 | $1.02 | 1,608,066.0 | +1.25% |
| Apr 22, 2024 | $79.83 | $78.60 | $1.23 | 1,635,712.0 | +0.92% |
| Apr 19, 2024 | $79.18 | $78.36 | $0.82 | 1,109,910.0 | -0.06% |
| Apr 18, 2024 | $79.50 | $78.46 | $1.04 | 1,332,727.0 | -0.14% |
| Apr 17, 2024 | $79.65 | $78.61 | $1.04 | 3,447,937.0 | -0.39% |
| Apr 16, 2024 | $79.61 | $78.80 | $0.8077 | 3,218,123.0 | -0.59% |
| Apr 15, 2024 | $81.51 | $79.35 | $2.16 | 2,268,908.0 | -1.27% |
| Apr 12, 2024 | $81.62 | $80.37 | $1.25 | 3,767,636.0 | -1.57% |
| Apr 11, 2024 | $82.21 | $81.35 | $0.86 | 2,402,717.0 | +0.00% |
| Apr 10, 2024 | $82.47 | $81.59 | $0.875 | 1,197,596.0 | -1.63% |
| Apr 09, 2024 | $83.54 | $82.55 | $0.99 | 3,034,242.0 | +0.19% |
| Apr 08, 2024 | $83.38 | $82.88 | $0.495 | 1,531,304.0 | +0.41% |
| Apr 05, 2024 | $83.02 | $82.02 | $1.00 | 2,792,598.0 | +0.89% |
| Apr 04, 2024 | $83.81 | $81.89 | $1.92 | 1,684,220.0 | -1.11% |
| Apr 03, 2024 | $83.13 | $82.55 | $0.58 | 1,313,479.0 | +0.33% |
| Apr 02, 2024 | $82.94 | $82.45 | $0.4901 | 3,023,401.0 | -1.02% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $80.79 | $79.21 | $1.58 | 3,901,117.0 | +0.73% |
| 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% |
iShares Russell Mid-Cap ETF Stock (IWR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $78.37 | $72.33 | $6.04 | 31,247,298.0 | +7.20% |
| Nov, 2023 | $72.53 | $65.38 | $7.15 | 30,182,563.0 | +10.21% |
| Oct, 2023 | $70.27 | $64.66 | $5.61 | 32,450,536.0 | -5.00% |
| Sep, 2023 | $74.04 | $68.34 | $5.70 | 21,776,634.0 | -5.47% |
| Aug, 2023 | $75.70 | $70.70 | $5.00 | 19,461,457.0 | -3.49% |
| Jul, 2023 | $76.21 | $71.52 | $4.69 | 16,431,239.0 | +3.94% |
| Jun, 2023 | $73.23 | $67.29 | $5.94 | 21,812,489.0 | +8.03% |
| May, 2023 | $69.94 | $67.16 | $2.78 | 22,465,412.0 | -2.76% |
| Apr, 2023 | $70.42 | $67.67 | $2.75 | 22,119,282.0 | -0.57% |
| Mar, 2023 | $73.04 | $65.37 | $7.67 | 33,366,355.0 | -1.81% |
| Feb, 2023 | $75.44 | $70.66 | $4.78 | 21,744,839.0 | -2.52% |
| Jan, 2023 | $73.08 | $66.68 | $6.40 | 28,541,298.0 | +8.30% |
iShares Russell Mid-Cap ETF Stock (IWR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $72.35 | $65.96 | $6.39 | 43,855,803.0 | -5.86% |
| Nov, 2022 | $71.66 | $64.77 | $6.89 | 32,770,151.0 | +5.98% |
| Oct, 2022 | $68.06 | $60.73 | $7.33 | 37,222,077.0 | +8.79% |
| Sep, 2022 | $72.19 | $61.78 | $10.41 | 36,807,084.0 | -9.68% |
| Aug, 2022 | $75.16 | $68.72 | $6.44 | 25,014,381.0 | -3.11% |
| Jul, 2022 | $71.19 | $63.49 | $7.70 | 26,472,003.0 | +9.77% |
| Jun, 2022 | $73.28 | $62.28 | $11.00 | 41,153,591.0 | -10.19% |
| May, 2022 | $74.99 | $66.60 | $8.39 | 54,176,774.0 | +0.07% |
| Apr, 2022 | $79.04 | $71.90 | $7.14 | 34,203,030.0 | -7.75% |
| Mar, 2022 | $80.00 | $71.99 | $8.01 | 55,444,062.0 | +2.25% |
| Feb, 2022 | $79.79 | $71.12 | $8.67 | 47,272,011.0 | -0.74% |
| Jan, 2022 | $83.36 | $72.43 | $10.93 | 49,482,151.0 | -7.37% |
0.53%
Cap:
|
Volume (24h):