iShares Russell Mid Cap (IWR)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.68 | -1.89959294437 | 88.44 | 90.24 | 85.8245 | 1511835 | 87.49349089 | SP |
| 4 | -6.12 | -6.58914728682 | 92.88 | 93.01 | 85.8245 | 1145154 | 89.81477196 | SP |
| 12 | -6.28 | -6.74978503869 | 93.04 | 93.2131 | 85.8245 | 1406470 | 90.16692121 | SP |
| 26 | 2.94 | 3.50751610594 | 83.82 | 96.005 | 82.57 | 1397674 | 90.16718821 | SP |
| 52 | 4.66 | 5.67600487211 | 82.1 | 96.005 | 78.36 | 1312016 | 86.3347186 | SP |
| 156 | 11.7 | 15.587529976 | 75.06 | 96.005 | 60.73 | 1412235 | 75.51171687 | SP |
| 260 | 36.94 | 74.1469289442 | 49.82 | 96.005 | 36.03 | 1575670 | 70.94188524 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 86.76 | 0.64 | 0.74 | 85.9 | 87.021968 | 84.99 | 1390211 |
| 1741303800 | 86.12 | -1.64 | -1.87 | 86.8 | 87.34 | 85.8245 | 1562017 |
| 1741217400 | 87.76 | 1.01 | 1.16 | 86.76 | 87.94 | 86.26 | 1438841 |
| 1741131000 | 86.75 | -1.36 | -1.54 | 87.28 | 88.1597 | 85.9 | 2005294 |
| 1741044600 | 88.11 | -1.35 | -1.51 | 90 | 90.24 | 87.62 | 1309881 |
| 1740785400 | 89.46 | 1.04 | 1.18 | 88.44 | 89.51 | 88.12 | 1243341 |
| 1740699000 | 88.42 | -0.94 | -1.05 | 89.6 | 89.83 | 88.38 | 1338568 |
| 1740612600 | 89.36 | -0.05 | -0.06 | 89.61 | 90.23 | 89.14 | 1149363 |
| 1740526200 | 89.41 | -0.26 | -0.29 | 89.65 | 89.94 | 88.69 | 1120600 |
| 1740439800 | 89.67 | -0.21 | -0.23 | 90.11 | 90.18 | 89.07 | 1210389 |
| 1740180600 | 89.88 | -2.01 | -2.19 | 91.98 | 92.13 | 89.65 | 929636 |
| 1740094200 | 91.89 | -0.72 | -0.78 | 92.33 | 92.42 | 91.1 | 736284 |
| 1740007800 | 92.61 | -0.32 | -0.34 | 92.61 | 92.945 | 92.415 | 832231 |
| 1739921400 | 92.93 | 0.63 | 0.68 | 92.62 | 92.94 | 92.395 | 972821 |
| 1739575800 | 92.3 | -0.01 | -0.01 | 92.51 | 92.7 | 92.26 | 763242 |
| 1739489400 | 92.31 | 0.92 | 1.01 | 91.85 | 92.36 | 91.54 | 1141467 |
| 1739403000 | 91.39 | -0.57 | -0.62 | 90.79 | 91.58 | 90.63 | 920995 |
| 1739316600 | 91.96 | -0.5 | -0.54 | 92 | 92.095 | 91.69 | 888328 |
| 1739230200 | 92.46 | 0.3 | 0.33 | 92.69 | 92.84 | 92.0801 | 1239762 |
| 1738971000 | 92.16 | -0.43 | -0.46 | 92.88 | 93.01 | 92.01 | 1032571 |
| 1738884600 | 92.59 | 0.04 | 0.04 | 92.93 | 93.01 | 91.91 | 833269 |
| 1738798200 | 92.55 | 0.57 | 0.62 | 92.23 | 92.5899 | 91.695 | 712677 |
| 1738711800 | 91.98 | 0.51 | 0.56 | 91.66 | 92.22 | 91.58 | 1538080 |
| 1738625400 | 91.47 | -0.6 | -0.65 | 90.61 | 91.84 | 90.08 | 1444488 |
| 1738366200 | 92.07 | -0.8 | -0.86 | 92.77 | 93.2131 | 91.99 | 1404843 |
| 1738279800 | 92.87 | 1.07 | 1.17 | 92.42 | 93.19 | 92.28 | 1432500 |
| 1738193400 | 91.8 | -0.28 | -0.30 | 92.06 | 92.4099 | 91.48 | 952419 |
| 1738107000 | 92.08 | 0.09 | 0.10 | 92 | 92.42 | 91.6403 | 1344808 |
| 1738020600 | 91.99 | -0.64 | -0.69 | 91.66 | 92.26 | 91.41 | 1607695 |
| 1737761400 | 92.63 | 0.18 | 0.19 | 92.69 | 93.03 | 92.4824 | 1112032 |
| 1737675000 | 92.45 | 0 | 0.00 | 92.45 | 92.45 | 92.45 | 0 |
| 1737588600 | 92.45 | -0.38 | -0.41 | 92.91 | 92.91 | 92.43 | 1030603 |
| 1737502200 | 92.83 | 1.23 | 1.34 | 92.18 | 92.855 | 92.1671 | 1656350 |
| 1737156600 | 91.6 | 0.49 | 0.54 | 91.61 | 91.95 | 91.498 | 1194949 |
| 1737070200 | 91.11 | 0.85 | 0.94 | 90.3 | 91.25 | 90.09 | 1793889 |
| 1736983800 | 90.26 | 1.08 | 1.21 | 90.81 | 91 | 90.03 | 1358389 |
| 1736897400 | 89.18 | 0.9 | 1.02 | 88.81 | 89.44 | 88.51 | 1007495 |
| 1736811000 | 88.28 | 0.64 | 0.73 | 87.15 | 88.28 | 87.01 | 1684799 |
| 1736551800 | 87.64 | -1.31 | -1.47 | 88.09 | 88.28 | 87.4 | 1666539 |
| 1736379000 | 88.95 | 0.11 | 0.12 | 88.64 | 88.99 | 88.0343 | 1007723 |
| 1736292600 | 88.84 | -0.69 | -0.77 | 89.77 | 89.9997 | 88.45 | 1017082 |
| 1736206200 | 89.53 | 0.07 | 0.08 | 89.98 | 90.3717 | 89.39 | 1275318 |
| 1735947000 | 89.46 | 1.16 | 1.31 | 88.71 | 89.54 | 88.33 | 1001413 |
| 1735860600 | 88.3 | -0.1 | -0.11 | 89.03 | 89.22 | 87.87 | 1329787 |
| 1735687800 | 88.4 | -0.03 | -0.03 | 88.81 | 88.97 | 88.11 | 1521394 |
| 1735601400 | 88.43 | -0.81 | -0.91 | 88.51 | 88.82 | 87.61 | 1428600 |
| 1735342200 | 89.24 | -0.89 | -0.99 | 89.59 | 90.01 | 88.79 | 1436471 |
| 1735255800 | 90.13 | 0.15 | 0.17 | 89.7 | 90.215 | 89.44 | 1694951 |
| 1735077840 | 89.98 | 0.74 | 0.83 | 89.38 | 89.98 | 89.07 | 4087431 |
| 1734996600 | 89.24 | 0.02 | 0.02 | 88.97 | 89.31 | 88.39 | 2063042 |
| 1734737400 | 89.22 | 1.36 | 1.55 | 87.64 | 89.74 | 87.431 | 2595308 |
| 1734651000 | 87.86 | -0.18 | -0.20 | 88.67 | 89.26 | 87.86 | 2912351 |
| 1734564600 | 88.04 | -3.3 | -3.61 | 91.35 | 91.6 | 88.03 | 2259179 |
| 1734478200 | 91.34 | -1.12 | -1.21 | 91.65 | 91.94 | 91.2 | 1421330 |
| 1734391800 | 92.46 | -0.16 | -0.17 | 92.54 | 93.03 | 92.4 | 1676462 |
| 1734132600 | 92.62 | -0.41 | -0.44 | 93.1 | 93.11 | 92.36 | 2116927 |
| 1734046200 | 93.03 | -0.39 | -0.42 | 93.35 | 93.52 | 93.03 | 1383454 |
| 1733959800 | 93.42 | 0.34 | 0.37 | 93.62 | 93.69 | 93.21 | 1017255 |
| 1733873400 | 93.08 | -0.86 | -0.92 | 93.81 | 94.1 | 92.99 | 1011915 |
| 1733787000 | 93.94 | -0.86 | -0.91 | 95.06 | 95.12 | 93.92 | 1227103 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
