MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IWR — iShares Russell Mid-Cap ETF
NYSE ArcaiShares Russell Mid-Cap ETF
$108.28
+0.69(+0.64%)
- O
- 108.21
- H
- 108.77
- L
- 108.03
- V
- 1.36M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$108.28
Period Return+34.11%
Period High$114.97
Period Low$79.41
Avg Daily Volume2.06M
Total Trading Days365
IWR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $108.21 | $108.77 | $108.03 | $108.28 | +$0.69 | +0.64% | 1,361,671 | $108.37 | $108.03 $108.77 |
| Oct 1, 2026 | $106.83 | $107.71 | $106.35 | $107.59 | +$0.88 | +0.82% | 1,567,607 | $107.13 | $106.35 $107.71 |
| Sep 30, 2026 | $107.66 | $107.66 | $106.69 | $106.71 | $-0.60 | -0.56% | 1,118,920 | $107.27 | $106.69 $107.66 |
| Sep 29, 2026 | $107.56 | $107.72 | $106.79 | $107.31 | $-0.10 | -0.09% | 2,158,045 | $107.13 | $106.79 $107.72 |
| Sep 28, 2026 | $107.59 | $107.99 | $107.02 | $107.41 | $-0.89 | -0.82% | 1,456,137 | $107.45 | $107.02 $107.99 |
| Sep 25, 2026 | $108.21 | $108.57 | $107.67 | $108.30 | +$0.28 | +0.26% | 1,276,588 | $108.21 | $107.67 $108.57 |
| Sep 24, 2026 | $108.06 | $108.42 | $107.64 | $108.02 | $-0.30 | -0.28% | 1,372,441 | $107.98 | $107.64 $108.42 |
| Sep 23, 2026 | $108.82 | $109.06 | $108.24 | $108.32 | $-0.77 | -0.71% | 1,621,237 | $108.67 | $108.24 $109.06 |
| Sep 22, 2026 | $109.43 | $109.57 | $108.87 | $109.09 | +$0.09 | +0.08% | 1,129,752 | $109.19 | $108.87 $109.57 |
| Sep 21, 2026 | $108.97 | $109.23 | $108.48 | $109.00 | +$0.79 | +0.73% | 1,324,938 | $108.98 | $108.48 $109.23 |
| Sep 18, 2026 | $108.74 | $108.74 | $107.89 | $108.21 | $-0.50 | -0.46% | 1,763,239 | $108.24 | $107.89 $108.74 |
| Sep 17, 2026 | $108.94 | $109.01 | $108.52 | $108.71 | +$0.88 | +0.82% | 1,528,999 | $108.78 | $108.52 $109.01 |
| Sep 16, 2026 | $108.64 | $109.08 | $107.04 | $107.83 | $-0.73 | -0.67% | 1,260,249 | $108.42 | $107.04 $109.08 |
| Sep 15, 2026 | $109.13 | $109.13 | $108.35 | $108.56 | $-1.00 | -0.91% | 1,029,122 | $108.68 | $108.35 $109.13 |
| Sep 14, 2026 | $109.41 | $109.96 | $109.28 | $109.56 | $-0.30 | -0.27% | 1,299,019 | $109.59 | $109.28 $109.96 |
| Sep 11, 2026 | $109.83 | $110.07 | $109.55 | $109.86 | +$0.90 | +0.83% | 1,114,798 | $109.83 | $109.55 $110.07 |
| Sep 10, 2026 | $109.45 | $109.78 | $108.89 | $108.96 | $-0.98 | -0.89% | 1,741,815 | $109.20 | $108.89 $109.78 |
| Sep 9, 2026 | $110.76 | $110.89 | $109.91 | $109.94 | $-1.01 | -0.91% | 997,912 | $110.31 | $109.91 $110.89 |
| Sep 8, 2026 | $111.53 | $111.56 | $110.88 | $110.95 | $-0.88 | -0.79% | 995,142 | $111.31 | $110.88 $111.56 |
| Sep 4, 2026 | $111.45 | $112.16 | $111.26 | $111.83 | $-0.31 | -0.28% | 839,939 | $111.74 | $111.26 $112.16 |
| Sep 3, 2026 | $111.78 | $112.16 | $111.27 | $112.14 | +$1.12 | +1.01% | 1,020,470 | $111.90 | $111.27 $112.16 |
| Sep 2, 2026 | $110.50 | $111.28 | $110.44 | $111.02 | +$0.52 | +0.47% | 1,039,289 | $110.93 | $110.44 $111.28 |
| Sep 1, 2026 | $111.23 | $111.63 | $110.28 | $110.50 | $-1.18 | -1.06% | 874,884 | $110.78 | $110.28 $111.63 |
| Aug 31, 2026 | $111.84 | $111.93 | $111.42 | $111.68 | $-0.60 | -0.53% | 1,025,690 | $111.65 | $111.42 $111.93 |
| Aug 28, 2026 | $113.43 | $113.55 | $112.15 | $112.28 | $-1.03 | -0.91% | 1,359,060 | $112.58 | $112.15 $113.55 |
| Aug 27, 2026 | $113.31 | $113.52 | $113.12 | $113.31 | +$0.07 | +0.06% | 1,100,601 | $113.35 | $113.12 $113.52 |
| Aug 26, 2026 | $112.64 | $113.55 | $112.57 | $113.24 | +$0.30 | +0.27% | 934,062 | $113.22 | $112.57 $113.55 |
| Aug 25, 2026 | $113.24 | $113.24 | $112.68 | $112.94 | $-0.07 | -0.06% | 1,247,283 | $112.95 | $112.68 $113.24 |
| Aug 24, 2026 | $113.18 | $113.36 | $112.72 | $113.01 | $-0.43 | -0.38% | 1,331,982 | $113.00 | $112.72 $113.36 |
| Aug 21, 2026 | $113.29 | $113.53 | $113.14 | $113.44 | +$0.79 | +0.70% | 894,519 | $113.36 | $113.14 $113.53 |