IWR: iShares Russell Midcap ETF

As of Friday, April 10th, 2026

$ 100.64

-0.50 -0.49%

Open: 101.32
High: 101.45
Low: 100.49
Volume: 1,351,808
Previous Close on Thursday, April 9th, 2026

$ 101.14

-0.11 -0.11%

Open: 100.85
High: 101.52
Low: 100.63
Volume: 1,692,521

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 101.32 101.45 100.49 100.64 1,351,808 -0.50 -0.49
2026-04-09 100.85 101.52 100.63 101.14 1,692,521 -0.11 -0.11
2026-04-08 100.98 101.50 100.53 101.25 2,493,676 +2.65 +2.69
2026-04-07 98.37 98.96 97.97 98.60 3,285,051 -0.15 -0.15
2026-04-06 98.22 98.78 97.94 98.75 2,304,981 +0.41 +0.42
2026-04-02 96.69 98.99 96.54 98.34 2,542,264 +0.43 +0.44
2026-04-01 97.73 98.44 97.62 97.91 6,100,158 +0.68 +0.70
2026-03-31 95.85 97.69 95.47 97.23 4,363,861 +2.49 +2.63
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 101.52
On 2026-04-09		 97.94
On 2026-04-06		 2.30 2.34 101.52
On 2026-04-09		 100.49
On 2026-04-10		 -1.01 100.08
10D 101.52
On 2026-04-09		 94.35
On 2026-03-30		 3.92 4.05 96.62
On 2026-03-27		 94.35
On 2026-03-30		 -2.35 98.40
20D 101.52
On 2026-04-09		 94.35
On 2026-03-30		 3.44 3.54 99.05
On 2026-03-17		 94.35
On 2026-03-30		 -4.74 97.88
WTD 101.52
On 2026-04-09		 97.94
On 2026-04-06		 2.30 2.34 101.52
On 2026-04-09		 100.49
On 2026-04-10		 -1.01 100.08
MTD 101.52
On 2026-04-09		 96.54
On 2026-04-02		 3.41 3.51 98.99
On 2026-04-02		 97.94
On 2026-04-06		 -1.06 99.52
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
DGX

Quest Diagnostics Incorporated

191.51 -6.31 -3.19 1,044,169
HUM

Humana Inc.

192.15 -5.17 -2.62 1,371,069
XCI

NYSE Arca Computer Technology Index

14,972.23 +139.47 +0.94
PPG

PPG Industries Inc.

110.33 +0.63 +0.57 1,378,499
IWR

iShares Russell Midcap ETF

100.64 -0.50 -0.49 1,351,808