IWR: iShares Russell Midcap ETF

As of Wednesday, April 16th, 2025

$ 79.72

-0.95 -1.18%

Open: 80.34
High: 80.97
Low: 78.99
Volume: 2,661,780
Previous Close on Tuesday, April 15th, 2025

$ 80.67

-0.08 -0.10%

Open: 80.85
High: 81.57
Low: 80.52
Volume: 2,130,382

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 80.34 80.97 78.99 79.72 2,661,780 -0.95 -1.18
2025-04-15 80.85 81.57 80.52 80.67 2,130,382 -0.08 -0.10
2025-04-14 81.08 81.23 79.83 80.75 2,640,949 +1.11 +1.39
2025-04-11 78.38 79.97 77.31 79.64 3,466,361 +1.20 +1.53
2025-04-10 79.77 79.95 76.38 78.44 4,876,415 -2.94 -3.61
2025-04-09 74.05 81.83 73.69 81.38 5,490,443 +6.50 +8.68
2025-04-08 78.95 79.03 73.82 74.88 4,216,235 -1.46 -1.91
2025-04-07 74.82 79.26 73.17 76.34 5,723,871 -0.60 -0.78
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 81.57
On 2025-04-15		 76.38
On 2025-04-10		 -1.66 -2.04 81.57
On 2025-04-15		 78.99
On 2025-04-16		 -3.16 79.84
10D 83.84
On 2025-04-03		 73.17
On 2025-04-07		 -6.73 -7.78 83.84
On 2025-04-03		 73.17
On 2025-04-07		 -12.73 79.04
20D 87.71
On 2025-03-25		 73.17
On 2025-04-07		 -6.44 -7.47 87.71
On 2025-03-25		 73.17
On 2025-04-07		 -16.58 82.53
WTD 81.57
On 2025-04-15		 78.99
On 2025-04-16		 0.08 0.10 81.57
On 2025-04-15		 78.99
On 2025-04-16		 -3.16 80.38
MTD 86.70
On 2025-04-02		 73.17
On 2025-04-07		 -5.35 -6.29 86.70
On 2025-04-02		 73.17
On 2025-04-07		 -15.61 80.19
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
IWR

iShares Russell Midcap ETF

79.72 -0.95 -1.18 2,661,780