IWR: iShares Russell Midcap ETF

As of Friday, May 1st, 2026

$ 104.20

-0.14 -0.13%

Open: 104.67
High: 104.89
Low: 104.10
Volume: 1,679,233
Previous Close on Thursday, April 30th, 2026

$ 104.34

+1.87 +1.82%

Open: 102.82
High: 104.45
Low: 102.58
Volume: 1,780,393

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 104.67 104.89 104.10 104.20 1,679,233 -0.14 -0.13
2026-04-30 102.82 104.45 102.58 104.34 1,780,393 +1.87 +1.82
2026-04-29 102.91 103.15 102.12 102.47 4,061,337 -0.40 -0.39
2026-04-28 103.44 103.83 102.52 102.87 1,359,912 -0.88 -0.85
2026-04-27 103.84 104.29 103.44 103.75 2,362,427 -0.01 -0.01
2026-04-24 103.96 104.18 103.36 103.76 1,249,017 -0.07 -0.07
2026-04-23 103.89 104.23 102.65 103.83 2,266,348 -0.04 -0.04
2026-04-22 104.80 105.00 103.56 103.87 1,878,866 -0.11 -0.11
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 104.89
On 2026-05-01		 102.12
On 2026-04-29		 0.44 0.42 104.29
On 2026-04-27		 102.12
On 2026-04-29		 -2.08 103.53
10D 105.41
On 2026-04-21		 102.12
On 2026-04-29		 0.02 0.02 105.41
On 2026-04-21		 102.12
On 2026-04-29		 -3.12 103.77
20D 105.41
On 2026-04-21		 97.94
On 2026-04-06		 5.86 5.96 105.41
On 2026-04-21		 102.12
On 2026-04-29		 -3.12 102.58
WTD 104.89
On 2026-05-01		 102.12
On 2026-04-29		 0.44 0.42 104.29
On 2026-04-27		 102.12
On 2026-04-29		 -2.08 103.53
MTD 104.89
On 2026-05-01		 104.10
On 2026-05-01		 -0.14 -0.13 -- -- -- 104.20
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
MTN

Vail Resorts Inc.

125.86 -1.32 -1.04 668,423
NTRS

Northern Trust Corporation

164.48 -1.86 -1.12 829,738
IWR

iShares Russell Midcap ETF

104.20 -0.14 -0.13 1,679,233