iShares Russell Mid-Cap ETF (IWR) Historical Stock Data
80.26 ↓0.15 (-0.19%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IWR is down -0.16% a day on average. There have been 14 days where iShares Russell Mid-Cap ETF closed green and 16 days where IWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 80.41 | 80.41 | ↑$0.00 (0.00%) | 79.92 | 80.75 | 1.13M |
| 2024-04-23 | 79.61 | 80.37 | ↑$0.76 (0.95%) | 79.55 | 80.56 | 1.61M |
| 2024-04-22 | 79.06 | 79.38 | ↑$0.32 (0.40%) | 78.60 | 79.83 | 1.64M |
| 2024-04-19 | 78.69 | 78.66 | ↓$0.03 (-0.04%) | 78.36 | 79.18 | 1.11M |
| 2024-04-18 | 79.12 | 78.71 | ↓$0.41 (-0.52%) | 78.46 | 79.50 | 1.33M |
| 2024-04-17 | 79.65 | 78.82 | ↓$0.83 (-1.04%) | 78.61 | 79.65 | 3.45M |
| 2024-04-16 | 79.45 | 79.13 | ↓$0.32 (-0.40%) | 78.80 | 79.59 | 3.22M |
| 2024-04-15 | 81.31 | 79.60 | ↓$1.71 (-2.10%) | 79.35 | 81.51 | 2.11M |
| 2024-04-12 | 81.44 | 80.62 | ↓$0.82 (-1.01%) | 80.37 | 81.62 | 3.77M |
| 2024-04-11 | 82.12 | 81.91 | ↓$0.21 (-0.26%) | 81.35 | 82.21 | 2.40M |
| 2024-04-10 | 81.86 | 81.91 | ↑$0.05 (0.06%) | 81.60 | 82.46 | 1.20M |
| 2024-04-09 | 83.43 | 83.27 | ↓$0.16 (-0.19%) | 82.55 | 83.54 | 3.04M |
| 2024-04-08 | 83.05 | 83.12 | ↑$0.07 (0.08%) | 82.89 | 83.38 | 1.57M |
| 2024-04-05 | 82.13 | 82.77 | ↑$0.64 (0.78%) | 82.02 | 83.02 | 2.76M |
| 2024-04-04 | 83.68 | 82.04 | ↓$1.64 (-1.96%) | 81.89 | 83.81 | 1.69M |
| 2024-04-03 | 82.55 | 82.96 | ↑$0.41 (0.50%) | 82.55 | 83.13 | 1.31M |
| 2024-04-02 | 82.93 | 82.69 | ↓$0.24 (-0.29%) | 82.45 | 82.93 | 3.02M |
| 2024-04-01 | 84.12 | 83.54 | ↓$0.58 (-0.69%) | 83.48 | 84.26 | 1.22M |
| 2024-03-28 | 84.01 | 84.09 | ↑$0.08 (0.10%) | 84.01 | 84.33 | 807.94K |
| 2024-03-27 | 83.25 | 83.89 | ↑$0.64 (0.77%) | 83.16 | 83.89 | 1.99M |
| 2024-03-26 | 83.01 | 82.69 | ↓$0.32 (-0.39%) | 82.68 | 83.13 | 1.24M |
| 2024-03-25 | 82.79 | 82.69 | ↓$0.10 (-0.12%) | 82.69 | 83.05 | 3.21M |
| 2024-03-22 | 83.43 | 82.75 | ↓$0.68 (-0.82%) | 82.74 | 83.48 | 1.32M |
| 2024-03-21 | 83.10 | 83.35 | ↑$0.25 (0.30%) | 83.05 | 83.66 | 827.92K |
| 2024-03-20 | 81.94 | 82.85 | ↑$0.91 (1.11%) | 81.85 | 83.02 | 1.29M |
| 2024-03-19 | 81.27 | 81.98 | ↑$0.71 (0.87%) | 81.27 | 82.00 | 753.98K |
| 2024-03-18 | 81.70 | 81.47 | ↓$0.23 (-0.28%) | 81.31 | 81.79 | 803.90K |
| 2024-03-15 | 81.08 | 81.34 | ↑$0.26 (0.32%) | 80.95 | 81.71 | 1.12M |
| 2024-03-14 | 82.27 | 81.47 | ↓$0.80 (-0.97%) | 80.91 | 82.38 | 1.14M |
| 2024-03-13 | 82.20 | 82.29 | ↑$0.09 (0.11%) | 82.09 | 82.64 | 791.09K |
Create an account or log in to view more rows.
$IWR lol who sold
$IWR Stair stepping nicely
$IWR I'm friggin bored. Just give us our money already
$IWR BOUGHT TODAY!
$IWR Powell save me
$IWR Very bullish action
$IWR love when bulls come out
$IWR recovery hasn’t even started yet.. imo
$IWR Going up
$IWR take us to the moon
lets goooooo