iShares Russell Mid-Cap ETF (IWR)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 81.59 | 82.34 | 81.54 | 82.32 | 82.32 | 988,306 |
| May 08, 2024 | 81.38 | 81.66 | 81.26 | 81.56 | 81.56 | 1,856,700 |
| May 07, 2024 | 81.82 | 82.10 | 81.75 | 81.77 | 81.77 | 716,100 |
| May 06, 2024 | 81.35 | 81.74 | 81.17 | 81.72 | 81.72 | 847,100 |
| May 03, 2024 | 81.10 | 81.28 | 80.53 | 80.78 | 80.78 | 986,200 |
| May 02, 2024 | 80.14 | 80.40 | 79.21 | 80.20 | 80.20 | 1,234,700 |
| May 01, 2024 | 79.51 | 80.79 | 79.24 | 79.48 | 79.48 | 1,433,400 |
| Apr 30, 2024 | 80.63 | 80.75 | 79.59 | 79.62 | 79.62 | 794,400 |
| Apr 29, 2024 | 80.68 | 81.09 | 80.60 | 80.98 | 80.98 | 1,127,100 |
| Apr 26, 2024 | 80.30 | 80.79 | 80.15 | 80.52 | 80.52 | 790,500 |
| Apr 25, 2024 | 79.90 | 80.48 | 79.24 | 80.27 | 80.27 | 924,700 |
| Apr 24, 2024 | 80.41 | 80.76 | 79.92 | 80.41 | 80.41 | 1,128,400 |
| Apr 23, 2024 | 79.61 | 80.56 | 79.54 | 80.37 | 80.37 | 1,608,300 |
| Apr 22, 2024 | 79.06 | 79.83 | 78.60 | 79.38 | 79.38 | 1,637,100 |
| Apr 19, 2024 | 78.69 | 79.18 | 78.36 | 78.66 | 78.66 | 1,112,000 |
| Apr 18, 2024 | 79.12 | 79.50 | 78.46 | 78.71 | 78.71 | 1,333,000 |
| Apr 17, 2024 | 79.65 | 79.65 | 78.61 | 78.82 | 78.82 | 3,448,700 |
| Apr 16, 2024 | 79.45 | 79.61 | 78.80 | 79.13 | 79.13 | 3,219,800 |
| Apr 15, 2024 | 81.31 | 81.51 | 79.35 | 79.60 | 79.60 | 2,269,900 |
| Apr 12, 2024 | 81.44 | 81.62 | 80.37 | 80.62 | 80.62 | 3,768,400 |
| Apr 11, 2024 | 82.12 | 82.21 | 81.35 | 81.91 | 81.91 | 2,406,200 |
| Apr 10, 2024 | 81.86 | 82.47 | 81.60 | 81.91 | 81.91 | 1,198,100 |
| Apr 09, 2024 | 83.43 | 83.54 | 82.55 | 83.27 | 83.27 | 3,035,400 |
| Apr 08, 2024 | 83.05 | 83.38 | 82.88 | 83.12 | 83.12 | 1,567,500 |
| Apr 05, 2024 | 82.13 | 83.02 | 82.02 | 82.77 | 82.77 | 2,793,100 |
| Apr 04, 2024 | 83.68 | 83.81 | 81.89 | 82.04 | 82.04 | 1,685,500 |
| Apr 03, 2024 | 82.55 | 83.13 | 82.55 | 82.96 | 82.96 | 1,314,100 |
| Apr 02, 2024 | 82.93 | 82.94 | 82.45 | 82.69 | 82.69 | 3,023,700 |
| Apr 01, 2024 | 84.12 | 84.26 | 83.48 | 83.54 | 83.54 | 1,218,200 |
| Mar 28, 2024 | 84.01 | 84.33 | 84.01 | 84.09 | 84.09 | 808,000 |
| Mar 27, 2024 | 83.25 | 83.89 | 83.16 | 83.89 | 83.89 | 1,985,300 |
| Mar 26, 2024 | 83.01 | 83.13 | 82.67 | 82.69 | 82.69 | 1,242,800 |
| Mar 25, 2024 | 82.79 | 83.05 | 82.69 | 82.69 | 82.69 | 3,211,000 |
| Mar 22, 2024 | 83.43 | 83.48 | 82.74 | 82.75 | 82.75 | 1,322,200 |
| Mar 21, 2024 | 83.10 | 83.66 | 83.05 | 83.35 | 83.35 | 827,900 |
| Mar 21, 2024 | 0.218 Dividend | |||||
| Mar 20, 2024 | 81.94 | 83.02 | 81.85 | 82.85 | 82.63 | 1,287,300 |
| Mar 19, 2024 | 81.27 | 82.00 | 81.27 | 81.98 | 81.76 | 754,000 |
| Mar 18, 2024 | 81.70 | 81.79 | 81.30 | 81.47 | 81.26 | 803,900 |
| Mar 15, 2024 | 81.08 | 81.71 | 80.94 | 81.34 | 81.13 | 1,298,200 |
| Mar 14, 2024 | 82.27 | 82.38 | 80.91 | 81.47 | 81.26 | 1,139,800 |
| Mar 13, 2024 | 82.20 | 82.64 | 82.09 | 82.29 | 82.07 | 796,800 |
| Mar 12, 2024 | 82.10 | 82.37 | 81.69 | 82.23 | 82.01 | 869,700 |
| Mar 11, 2024 | 81.86 | 82.10 | 81.49 | 81.98 | 81.76 | 973,800 |
| Mar 08, 2024 | 82.54 | 82.95 | 81.92 | 82.02 | 81.80 | 1,075,200 |
| Mar 07, 2024 | 82.10 | 82.44 | 82.06 | 82.33 | 82.11 | 826,700 |
| Mar 06, 2024 | 81.61 | 81.90 | 81.35 | 81.65 | 81.44 | 1,155,400 |
| Mar 05, 2024 | 81.35 | 81.65 | 80.68 | 80.97 | 80.76 | 780,800 |
| Mar 04, 2024 | 81.47 | 81.85 | 81.38 | 81.62 | 81.41 | 832,300 |
| Mar 01, 2024 | 80.92 | 81.40 | 80.49 | 81.39 | 81.18 | 1,056,300 |
| Feb 29, 2024 | 80.90 | 81.00 | 80.36 | 80.81 | 80.60 | 2,318,500 |
| Feb 28, 2024 | 80.03 | 80.59 | 79.95 | 80.35 | 80.14 | 567,700 |
| Feb 27, 2024 | 80.23 | 80.37 | 80.09 | 80.33 | 80.12 | 633,000 |
| Feb 26, 2024 | 80.02 | 80.39 | 79.85 | 79.97 | 79.76 | 979,200 |
| Feb 23, 2024 | 80.00 | 80.29 | 79.81 | 80.07 | 79.86 | 746,500 |
| Feb 22, 2024 | 79.48 | 79.97 | 79.27 | 79.80 | 79.59 | 919,700 |
| Feb 21, 2024 | 78.56 | 78.89 | 78.36 | 78.88 | 78.67 | 977,300 |
| Feb 20, 2024 | 78.72 | 78.93 | 78.56 | 78.83 | 78.62 | 1,605,500 |
| Feb 16, 2024 | 79.38 | 79.86 | 79.19 | 79.27 | 79.06 | 1,469,600 |
| Feb 15, 2024 | 79.06 | 79.77 | 79.06 | 79.68 | 79.47 | 1,171,400 |
| Feb 14, 2024 | 78.27 | 78.80 | 77.98 | 78.70 | 78.49 | 997,700 |
| Feb 13, 2024 | 77.67 | 78.02 | 77.04 | 77.60 | 77.40 | 1,205,600 |
| Feb 12, 2024 | 78.72 | 79.45 | 78.72 | 79.12 | 78.91 | 728,400 |
| Feb 09, 2024 | 78.54 | 78.79 | 78.27 | 78.74 | 78.53 | 1,255,800 |
| Feb 08, 2024 | 78.04 | 78.50 | 77.97 | 78.43 | 78.22 | 1,082,900 |
| Feb 07, 2024 | 77.89 | 78.26 | 77.44 | 78.00 | 77.79 | 946,900 |
| Feb 06, 2024 | 77.09 | 77.56 | 76.97 | 77.52 | 77.32 | 854,100 |
| Feb 05, 2024 | 77.25 | 77.25 | 76.49 | 76.92 | 76.72 | 951,600 |
| Feb 02, 2024 | 77.22 | 78.06 | 76.79 | 77.70 | 77.50 | 1,236,000 |
| Feb 01, 2024 | 76.98 | 77.60 | 76.26 | 77.60 | 77.40 | 1,105,600 |
| Jan 31, 2024 | 77.68 | 77.92 | 76.58 | 76.63 | 76.43 | 2,284,800 |
| Jan 30, 2024 | 77.70 | 78.00 | 77.59 | 77.81 | 77.61 | 827,000 |
| Jan 29, 2024 | 77.23 | 77.94 | 77.13 | 77.94 | 77.73 | 1,735,300 |
| Jan 26, 2024 | 77.42 | 77.58 | 77.14 | 77.24 | 77.04 | 877,700 |
| Jan 25, 2024 | 77.25 | 77.37 | 76.77 | 77.24 | 77.04 | 1,417,600 |
| Jan 24, 2024 | 77.66 | 77.66 | 76.53 | 76.55 | 76.35 | 1,577,700 |
| Jan 23, 2024 | 77.50 | 77.61 | 76.81 | 77.07 | 76.87 | 1,216,600 |
| Jan 22, 2024 | 76.87 | 77.53 | 76.87 | 77.18 | 76.98 | 1,401,300 |
| Jan 19, 2024 | 76.07 | 76.63 | 75.59 | 76.50 | 76.30 | 1,310,000 |
| Jan 18, 2024 | 75.70 | 75.95 | 75.15 | 75.85 | 75.65 | 1,727,000 |
| Jan 17, 2024 | 75.28 | 75.71 | 75.00 | 75.37 | 75.17 | 1,047,500 |
| Jan 16, 2024 | 76.04 | 76.25 | 75.69 | 76.00 | 75.80 | 2,246,400 |
| Jan 12, 2024 | 77.07 | 77.30 | 76.35 | 76.52 | 76.32 | 1,185,300 |
| Jan 11, 2024 | 76.83 | 76.90 | 75.99 | 76.66 | 76.46 | 1,799,400 |
| Jan 10, 2024 | 76.72 | 77.06 | 76.41 | 76.92 | 76.72 | 1,092,400 |
| Jan 09, 2024 | 76.53 | 76.97 | 76.37 | 76.70 | 76.50 | 1,747,600 |
| Jan 08, 2024 | 76.13 | 77.08 | 75.92 | 77.07 | 76.87 | 1,668,700 |
| Jan 05, 2024 | 75.64 | 76.52 | 75.47 | 76.06 | 75.86 | 1,640,900 |
| Jan 04, 2024 | 75.80 | 76.36 | 75.74 | 75.82 | 75.62 | 2,023,400 |
| Jan 03, 2024 | 76.71 | 76.71 | 75.84 | 75.91 | 75.71 | 1,567,600 |
| Jan 02, 2024 | 77.20 | 77.68 | 76.99 | 77.31 | 77.11 | 1,709,700 |
| Dec 29, 2023 | 78.15 | 78.33 | 77.59 | 77.73 | 77.53 | 1,106,500 |
| Dec 28, 2023 | 78.08 | 78.37 | 78.04 | 78.27 | 78.06 | 1,125,400 |
| Dec 27, 2023 | 78.17 | 78.31 | 77.88 | 78.16 | 77.95 | 1,725,000 |
| Dec 26, 2023 | 77.68 | 78.27 | 77.55 | 78.05 | 77.84 | 1,318,700 |
| Dec 22, 2023 | 77.45 | 77.79 | 77.15 | 77.52 | 77.32 | 1,146,400 |
| Dec 21, 2023 | 76.93 | 77.22 | 76.49 | 77.19 | 76.99 | 1,549,000 |
| Dec 20, 2023 | 77.42 | 77.72 | 76.15 | 76.17 | 75.97 | 1,317,300 |
| Dec 20, 2023 | 0.339 Dividend | |||||
| Dec 19, 2023 | 77.49 | 77.90 | 77.34 | 77.86 | 77.32 | 1,315,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.