IWR: iShares Russell Midcap ETF

As of Friday, August 29th, 2025

$ 96.06

-0.25 -0.26%

Open: 96.31
High: 96.56
Low: 95.74
Volume: 1,099,699
Previous Close on Thursday, August 28th, 2025

$ 96.31

+0.17 +0.18%

Open: 96.34
High: 96.40
Low: 95.85
Volume: 1,269,711
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 96.31 96.56 95.74 96.06 1,099,699 -0.25 -0.26
2025-08-28 96.34 96.40 95.85 96.31 1,269,711 +0.17 +0.18
2025-08-27 95.62 96.29 95.62 96.14 1,365,636 +0.44 +0.46
2025-08-26 95.49 95.80 95.44 95.70 1,214,080 +0.21 +0.22
2025-08-25 95.98 96.03 95.48 95.49 1,674,191 -0.63 -0.66
2025-08-22 94.40 96.43 94.38 96.12 1,820,658 +2.11 +2.24
2025-08-21 93.92 94.21 93.62 94.01 1,530,063 -0.22 -0.23
2025-08-20 94.36 94.49 93.73 94.23 1,302,920 -0.22 -0.23

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 96.56
On 2025-08-29
95.44
On 2025-08-26
-0.06 -0.06 96.03
On 2025-08-25
95.44
On 2025-08-26
-0.61 95.94
10D 96.56
On 2025-08-29
93.62
On 2025-08-21
1.85 1.96 95.01
On 2025-08-19
93.62
On 2025-08-21
-1.46 95.28
20D 96.56
On 2025-08-29
92.40
On 2025-08-11
3.67 3.97 94.14
On 2025-08-07
92.40
On 2025-08-11
-1.85 94.49
WTD 96.56
On 2025-08-29
95.44
On 2025-08-26
-0.06 -0.06 96.03
On 2025-08-25
95.44
On 2025-08-26
-0.61 95.94
MTD 96.56
On 2025-08-29
91.36
On 2025-08-01
2.35 2.51 94.14
On 2025-08-07
92.40
On 2025-08-11
-1.85 94.39
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
GBIL

Goldman Sachs TreasuryAccess 0-1 Year ETF

100.21 +0.05 +0.05 410,658
TZA

Direxion Daily Small Cap Bear 3X Shares

9.05 +0.13 +1.46 24,520,132
LHX

L3Harris Technologies Inc.

277.62 +0.58 +0.21 1,266,082
NAVI

Navient Corporation

13.71 +0.05 +0.37 701,968
IWR

iShares Russell Midcap ETF

96.06 -0.25 -0.26 1,099,699