U.S. Markets closed

iShares Russell Mid-Cap ETF (IWR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
66.21+0.23 (+0.35%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202066.0966.2565.9966.2166.21518,500
Nov 25, 202065.9866.0665.6165.9865.981,146,800
Nov 24, 202065.8766.3165.6766.0966.091,441,900
Nov 23, 202064.9065.4964.8065.3065.30993,300
Nov 20, 202064.5664.7564.4064.5364.53672,300
Nov 19, 202063.9364.6463.6564.6164.61934,500
Nov 18, 202064.9465.0664.0464.0864.081,303,700
Nov 17, 202064.3064.9763.9564.7664.761,359,700
Nov 16, 202064.6264.8364.1464.8364.83911,100
Nov 13, 202063.0363.8763.0363.7863.78957,800
Nov 12, 202063.2363.3062.1862.6562.651,021,900
Nov 11, 202063.6863.6863.1063.4763.47906,300
Nov 10, 202062.9163.3262.3763.1863.181,698,300
Nov 09, 202064.4365.1462.9862.9862.981,884,800
Nov 06, 202061.9762.1561.6461.8061.801,262,000
Nov 05, 202061.3162.0661.2661.8361.831,206,400
Nov 04, 202060.3161.3759.9460.4660.461,666,200
Nov 03, 202059.4160.3359.3860.0160.011,750,300
Nov 02, 202058.4658.9258.1458.7458.741,315,000
Oct 30, 202057.9558.2957.0557.7557.752,039,300
Oct 29, 202057.7058.8057.4958.3258.321,349,400
Oct 28, 202058.3958.6757.7357.7857.781,331,500
Oct 27, 202059.9860.1659.4459.4659.461,526,200
Oct 26, 202060.5060.6959.3059.9459.941,430,200
Oct 23, 202061.1261.2660.6661.2661.261,040,300
Oct 22, 202060.3060.8759.9660.8060.80787,900
Oct 21, 202060.5160.8360.1360.1460.141,060,300
Oct 20, 202060.5961.0960.4060.4560.451,500,800
Oct 19, 202061.1761.3660.1260.2360.231,170,000
Oct 16, 202061.2561.3560.9260.9260.92749,600
Oct 15, 202060.0661.1459.8961.0261.021,029,800
Oct 14, 202061.0861.4460.6960.8160.81793,300
Oct 13, 202061.1061.3260.8561.0261.02941,300
Oct 12, 202061.1861.4761.0161.3261.32975,500
Oct 09, 202061.0661.2260.7460.8760.87843,700
Oct 08, 202060.3360.6460.1860.6160.61823,400
Oct 07, 202059.3960.0559.3959.9259.92722,000
Oct 06, 202059.5160.1358.7358.8358.831,322,600
Oct 05, 202058.5559.3058.5559.2859.28695,700
Oct 02, 202056.9458.3856.8758.1458.141,713,000
Oct 01, 202057.8058.0857.5057.9557.952,202,100
Sep 30, 202057.2757.9356.9957.3857.381,763,400
Sep 29, 202057.4757.5856.9157.1457.141,925,300
Sep 28, 202057.0757.5957.0257.4357.431,177,000
Sep 25, 202055.2456.5055.1756.3456.341,170,200
Sep 24, 202055.2856.0654.6655.4555.452,686,200
Sep 23, 202056.7056.9955.3955.4155.411,721,500
Sep 23, 20200.217 Dividend
Sep 22, 202056.5456.9356.1956.8556.631,463,800
Sep 21, 202056.4556.5255.6656.3856.161,862,700
Sep 18, 202058.0758.2256.9657.4057.181,453,900
Sep 17, 202057.5258.1557.2557.9857.762,471,400
Sep 16, 202058.4159.0158.1858.3258.101,167,400
Sep 15, 202058.2858.4157.9758.1057.881,130,100
Sep 14, 202057.3858.0557.3357.9057.68969,700
Sep 11, 202057.0457.1856.2956.8156.592,035,600
Sep 10, 202057.8358.0556.6756.7456.522,056,400
Sep 09, 202057.2657.8657.1657.4957.271,647,800
Sep 08, 202057.1857.4856.5456.7456.521,677,300
Sep 04, 202058.6558.8656.8557.9657.742,179,300
Sep 03, 202059.9259.9858.0058.3858.161,948,100
Sep 02, 202059.5860.3359.2660.1959.961,122,900
Sep 01, 202058.7259.3258.5359.2959.06806,900
Aug 31, 202059.0959.1058.6958.7658.541,038,900
Aug 28, 202058.8759.1158.6859.0858.851,077,900
Aug 27, 202058.5558.8958.3858.6758.45962,000
Aug 26, 202058.4358.5558.2158.4558.23610,200
Aug 25, 202058.5858.5958.0658.3858.16870,800
Aug 24, 202058.1058.4057.8858.4058.181,320,200
Aug 21, 202057.7157.8257.5357.6957.471,645,400
Aug 20, 202057.5758.0057.4157.8157.59736,200
Aug 19, 202058.3058.4057.8957.9757.75718,000
Aug 18, 202058.5358.6258.1258.2758.05858,300
Aug 17, 202058.4758.6058.3958.5058.28867,200
Aug 14, 202058.1958.5458.1258.3458.12926,600
Aug 13, 202058.1658.5858.0558.3358.111,066,000
Aug 12, 202058.4958.6258.2058.4458.221,159,300
Aug 11, 202058.6058.8057.9158.0057.781,427,300
Aug 10, 202058.0958.3457.9058.2358.01900,400
Aug 07, 202057.5557.9757.4757.9757.751,081,800
Aug 06, 202057.7957.8357.4257.7057.481,025,100
Aug 05, 202057.8557.9157.6157.8457.62884,200
Aug 04, 202057.1257.4657.0157.4657.241,117,900
Aug 03, 202057.0757.3956.7657.2457.02838,700
Jul 31, 202056.8356.8555.9256.7756.551,814,100
Jul 30, 202056.2656.8756.0156.7756.551,255,000
Jul 29, 202056.2557.0956.2557.0056.781,274,200
Jul 28, 202056.1956.4255.8955.9155.701,024,300
Jul 27, 202055.9856.3955.7256.3856.161,137,800
Jul 24, 202056.1456.2555.7055.8855.671,824,700
Jul 23, 202056.5257.1556.0456.4356.211,963,500
Jul 22, 202056.0356.6356.0356.6156.391,036,700
Jul 21, 202056.1956.4956.0156.1455.931,529,200
Jul 20, 202055.6855.9155.5255.8255.61992,800
Jul 17, 202055.6155.9055.3455.7955.581,313,500
Jul 16, 202055.2655.5655.0755.4155.201,529,200
Jul 15, 202055.2155.7254.9055.5855.372,655,800
Jul 14, 202053.3854.3853.1454.3354.122,326,200
Jul 13, 202054.5354.9253.4453.4753.272,536,400
Jul 10, 202053.5454.1553.4054.1253.911,542,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...