IWR: iShares Russell Midcap ETF

As of Monday, February 9th, 2026

$ 102.11

+0.33 +0.32%

Open: 101.60
High: 102.39
Low: 101.39
Volume: 1,174,760
Previous Close on Friday, February 6th, 2026

$ 101.78

+2.58 +2.60%

Open: 100.22
High: 101.91
Low: 100.18
Volume: 2,404,429

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 101.60 102.39 101.39 102.11 1,174,760 +0.33 +0.32
2026-02-06 100.22 101.91 100.18 101.78 2,404,429 +2.58 +2.60
2026-02-05 99.65 100.12 98.97 99.20 2,204,288 -1.05 -1.05
2026-02-04 100.07 100.64 99.29 100.25 2,461,321 +0.54 +0.54
2026-02-03 99.93 100.51 98.74 99.71 2,121,708 -0.09 -0.09
2026-02-02 98.93 100.00 98.80 99.80 1,759,631 +0.62 +0.63
2026-01-30 99.71 100.18 98.44 99.18 2,705,447 -0.87 -0.87
2026-01-29 100.62 100.90 99.22 100.05 2,882,105 -0.14 -0.14
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 102.39
On 2026-02-09		 98.74
On 2026-02-03		 2.31 2.31 100.64
On 2026-02-04		 98.97
On 2026-02-05		 -1.66 100.61
10D 102.39
On 2026-02-09		 98.44
On 2026-01-30		 1.65 1.64 100.90
On 2026-01-29		 98.44
On 2026-01-30		 -2.44 100.28
20D 102.39
On 2026-02-09		 98.44
On 2026-01-30		 2.14 2.14 101.73
On 2026-01-22		 98.44
On 2026-01-30		 -3.23 100.37
WTD 102.39
On 2026-02-09		 101.39
On 2026-02-09		 0.33 0.32 -- -- -- 102.11
MTD 102.39
On 2026-02-09		 98.74
On 2026-02-03		 2.93 2.95 100.64
On 2026-02-04		 98.97
On 2026-02-05		 -1.66 100.48
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
DDM

ProShares Ultra Dow30

61.41 +0.04 +0.07 149,516
PPG

PPG Industries Inc.

127.59 +1.08 +0.85 1,455,092
KRE

SPDR S&P Regional Banking ETF

73.42 -0.21 -0.29 16,725,720
IWR

iShares Russell Midcap ETF

102.11 +0.33 +0.32 1,174,760