IWR: iShares Russell Midcap ETF

As of Friday, May 22nd, 2026

$ 105.92

+0.92 +0.88%

Open: 105.56
High: 106.14
Low: 105.40
Volume: 2,118,705
Previous Close on Thursday, May 21st, 2026

$ 105.00

+0.56 +0.54%

Open: 103.96
High: 105.22
Low: 103.44
Volume: 2,669,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 105.56 106.14 105.40 105.92 2,118,705 +0.92 +0.88
2026-05-21 103.96 105.22 103.44 105.00 2,669,315 +0.56 +0.54
2026-05-20 103.50 104.56 102.81 104.44 2,256,877 +1.38 +1.34
2026-05-19 103.19 103.62 102.52 103.06 1,969,160 -0.62 -0.60
2026-05-18 103.88 104.33 103.16 103.68 2,338,748 -0.01 -0.01
2026-05-15 104.31 104.33 103.62 103.69 1,657,273 -1.46 -1.39
2026-05-14 104.91 105.56 104.72 105.15 2,171,869 +0.41 +0.39
2026-05-13 105.13 105.33 104.10 104.74 1,320,864 -0.23 -0.22
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 106.14
On 2026-05-22		 102.52
On 2026-05-19		 2.23 2.15 104.33
On 2026-05-18		 102.52
On 2026-05-19		 -1.73 104.42
10D 106.14
On 2026-05-22		 102.52
On 2026-05-19		 0.72 0.68 105.75
On 2026-05-11		 102.52
On 2026-05-19		 -3.05 104.62
20D 106.43
On 2026-05-07		 102.12
On 2026-04-29		 2.16 2.08 106.43
On 2026-05-07		 102.52
On 2026-05-19		 -3.67 104.46
WTD 106.14
On 2026-05-22		 102.52
On 2026-05-19		 2.23 2.15 104.33
On 2026-05-18		 102.52
On 2026-05-19		 -1.73 104.42
MTD 106.43
On 2026-05-07		 102.52
On 2026-05-19		 1.58 1.51 106.43
On 2026-05-07		 102.52
On 2026-05-19		 -3.67 104.73
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
IWR

iShares Russell Midcap ETF

105.92 +0.92 +0.88 2,118,705