IWR: iShares Russell Midcap ETF

As of Monday, September 21st, 2026

$ 109.00

+0.79 +0.73%

Open: 108.97
High: 109.23
Low: 108.48
Volume: 1,324,619
Previous Close on Friday, September 18th, 2026

$ 108.21

-0.50 -0.46%

Open: 108.74
High: 108.74
Low: 107.89
Volume: 1,747,662

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 108.97 109.23 108.48 109.00 1,324,619 +0.79 +0.73
2026-09-18 108.74 108.74 107.89 108.21 1,747,662 -0.50 -0.46
2026-09-17 108.94 109.01 108.52 108.71 1,504,093 +0.88 +0.82
2026-09-16 108.64 109.08 107.04 107.83 1,258,822 -0.73 -0.67
2026-09-15 109.13 109.13 108.35 108.56 1,028,029 -1.00 -0.91
2026-09-14 109.41 109.96 109.28 109.56 1,299,000 -0.30 -0.27
2026-09-11 109.83 110.07 109.55 109.86 1,114,789 +0.90 +0.83
2026-09-10 109.45 109.78 108.89 108.96 1,741,811 -0.98 -0.89
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 109.23
On 2026-09-21		 107.04
On 2026-09-16		 -0.56 -0.51 109.13
On 2026-09-15		 107.04
On 2026-09-16		 -1.92 108.46
10D 111.56
On 2026-09-08		 107.04
On 2026-09-16		 -2.83 -2.53 111.56
On 2026-09-08		 107.04
On 2026-09-16		 -4.05 109.16
20D 113.55
On 2026-08-28		 107.04
On 2026-09-16		 -4.44 -3.91 113.55
On 2026-08-28		 107.04
On 2026-09-16		 -5.73 110.68
WTD 109.23
On 2026-09-21		 108.48
On 2026-09-21		 0.79 0.73 -- -- -- 109.00
MTD 112.16
On 2026-09-03		 107.04
On 2026-09-16		 -2.68 -2.40 112.16
On 2026-09-03		 107.04
On 2026-09-16		 -4.56 109.79
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
FLGT

Fulgent Genetics Inc.

21.54 -0.15 -0.69 348,826
ENSG

The Ensign Group Inc.

174.47 +0.56 +0.32 328,756
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
IWR

iShares Russell Midcap ETF

109.00 +0.79 +0.73 1,324,619