iShares Russell Mid-Cap ETF (IWR)

Last Price108.96

Change-0.98 (-0.89%)

NYSE· Last Trade: Sep 10th, 11:51 PM EDT

Historical Prices For iShares Russell Mid-Cap ETF (IWR)

Date Range:

2026-06-11 - 2026-09-11

Date	Open	High	Low	Close	Volume	Adjusted Close
9/10/2026	109.45	109.78	108.89	108.96	1,741,812	108.96
9/09/2026	110.76	110.89	109.91	109.94	997,911	109.94
9/08/2026	111.53	111.56	110.88	110.95	995,142	110.95
9/04/2026	111.45	112.16	111.26	111.83	839,940	111.83
9/03/2026	111.78	112.16	111.27	112.14	1,020,460	112.14
9/02/2026	110.50	111.28	110.44	111.02	1,025,777	111.02
9/01/2026	111.23	111.63	110.28	110.50	874,881	110.50
8/31/2026	111.84	111.93	111.42	111.68	1,025,691	111.68
8/28/2026	113.43	113.55	112.14	112.28	1,359,062	112.28
8/27/2026	113.31	113.52	113.11	113.31	1,100,601	113.31
8/26/2026	112.64	113.55	112.56	113.24	934,061	113.24
8/25/2026	113.24	113.24	112.68	112.94	1,247,282	112.94
8/24/2026	113.18	113.36	112.72	113.01	1,331,982	113.01
8/21/2026	113.29	113.53	113.14	113.44	894,524	113.44
8/20/2026	113.04	113.57	112.62	112.65	1,003,703	112.65
8/19/2026	113.86	114.26	113.44	113.61	969,916	113.61
8/18/2026	113.95	114.18	112.97	112.99	1,078,075	112.99
8/17/2026	114.57	114.64	114.21	114.21	1,795,979	114.21
8/14/2026	114.79	114.97	114.58	114.82	905,246	114.82
8/13/2026	114.14	114.76	114.06	114.71	1,296,627	114.71
8/12/2026	113.84	114.02	113.22	113.87	933,105	113.87
8/11/2026	113.01	113.70	113.00	113.41	1,015,749	113.41
8/10/2026	113.03	113.23	112.89	113.08	1,493,406	113.08
8/07/2026	112.60	113.29	112.35	113.11	825,712	113.11
8/06/2026	112.24	112.52	111.64	111.77	1,059,233	111.77
8/05/2026	113.11	113.39	112.25	112.31	900,189	112.31
8/04/2026	111.42	113.08	111.19	112.93	2,946,927	112.93
8/03/2026	109.79	111.11	109.77	111.08	1,603,176	111.08
7/31/2026	110.14	110.20	108.88	109.69	1,120,203	109.69
7/30/2026	110.06	110.15	108.67	110.00	1,534,058	110.00
7/29/2026	110.54	111.08	109.43	109.58	1,523,898	109.58
7/28/2026	110.15	110.89	110.00	110.72	1,342,598	110.72
7/27/2026	109.98	110.56	109.41	109.98	1,222,966	109.98
7/24/2026	109.15	109.98	109.04	109.36	1,026,531	109.36
7/23/2026	108.87	109.43	108.55	108.85	1,283,661	108.85
7/22/2026	109.38	109.95	109.10	109.23	962,485	109.23
7/21/2026	109.19	109.47	108.75	109.32	3,090,844	109.32
7/20/2026	109.63	109.89	108.72	108.78	5,849,846	108.78
7/17/2026	109.18	110.19	109.08	109.34	15,965,545	109.34
7/16/2026	109.27	110.19	109.27	110.03	1,134,342	110.03
7/15/2026	110.07	110.24	109.11	109.51	1,001,568	109.51
7/14/2026	110.08	110.53	109.58	109.80	1,087,470	109.80
7/13/2026	109.96	110.56	109.53	109.78	2,250,330	109.78
7/10/2026	110.33	110.48	109.34	110.02	2,942,111	110.02
7/09/2026	109.45	110.48	109.44	110.00	2,950,609	110.00
7/08/2026	109.31	109.41	108.25	108.95	1,073,397	108.95
7/07/2026	110.72	111.01	109.87	109.98	2,824,849	109.98
7/06/2026	110.36	110.92	110.33	110.61	1,844,722	110.61
7/02/2026	110.71	111.43	109.41	110.34	1,906,378	110.34
7/01/2026	110.16	111.13	109.93	110.18	2,871,288	110.18
6/30/2026	110.06	110.58	109.70	110.32	1,813,343	110.32
6/29/2026	109.87	110.20	109.16	110.16	2,315,608	110.16
6/26/2026	109.23	109.84	109.06	109.58	1,732,442	109.58
6/25/2026	109.92	110.74	109.51	110.03	1,977,989	110.03
6/24/2026	108.17	109.25	107.99	108.56	1,421,111	108.56
6/23/2026	107.39	108.51	107.10	107.84	1,198,289	107.84
6/22/2026	108.86	109.37	108.78	109.10	1,589,002	109.10
6/18/2026	108.67	109.00	108.18	108.54	1,679,156	108.54
6/17/2026	109.03	109.66	107.33	107.52	2,810,353	107.52
6/16/2026	109.72	110.22	108.88	108.94	1,245,081	108.94
6/15/2026	109.68	110.16	109.27	109.43	2,798,293	109.43
6/12/2026	108.29	109.08	107.67	108.72	2,343,763	108.43
6/11/2026	106.02	107.94	105.88	107.72	1,831,684	107.43