IWR: iShares Russell Midcap ETF

As of Thursday, May 8th, 2025

$ 86.68

+1.12 +1.31%

Open: 86.31
High: 87.53
Low: 86.18
Volume: 1,796,302
Previous Close on Wednesday, May 7th, 2025

$ 85.56

+0.61 +0.72%

Open: 85.22
High: 85.84
Low: 84.93
Volume: 1,195,983

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 86.31 87.53 86.18 86.68 1,796,302 +1.12 +1.31
2025-05-07 85.22 85.84 84.93 85.56 1,195,983 +0.61 +0.72
2025-05-06 84.90 85.58 84.59 84.95 1,267,905 -0.80 -0.93
2025-05-05 85.41 86.27 85.30 85.75 1,695,463 -0.17 -0.20
2025-05-02 85.25 86.12 85.20 85.92 1,738,823 +1.74 +2.07
2025-05-01 84.46 85.16 83.94 84.18 1,627,952 +0.03 +0.04
2025-04-30 83.13 84.30 82.16 84.15 1,756,882 -0.02 -0.02
2025-04-29 83.52 84.46 83.25 84.17 1,523,022 +0.44 +0.53
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 87.53
On 2025-05-08		 84.59
On 2025-05-06		 2.50 2.97 86.27
On 2025-05-05		 84.59
On 2025-05-06		 -1.95 85.77
10D 87.53
On 2025-05-08		 82.16
On 2025-04-30		 3.29 3.95 84.46
On 2025-04-29		 82.16
On 2025-04-30		 -2.72 84.85
20D 87.53
On 2025-05-08		 76.38
On 2025-04-10		 5.30 6.51 81.57
On 2025-04-15		 77.72
On 2025-04-21		 -4.72 82.63
WTD 87.53
On 2025-05-08		 84.59
On 2025-05-06		 0.76 0.88 86.27
On 2025-05-05		 84.59
On 2025-05-06		 -1.95 85.74
MTD 87.53
On 2025-05-08		 83.94
On 2025-05-01		 2.53 3.01 86.27
On 2025-05-05		 84.59
On 2025-05-06		 -1.95 85.51
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
URBN

Urban Outfitters Inc.

51.80 +0.02 +0.03 1,969,642
IWR

iShares Russell Midcap ETF

86.68 +1.12 +1.31 1,796,302