Skip to main content
IWR logo

iShares Russell Midcap ETF

IWRNYSEARCABlackRockEquity

$108.50Today:- (-)1Y +14.97%

As of Oct 16, 2026 close

Assets (AUM)
$55.63B
Expense ratio
0.18%
Dividend yield
1.16%
Holdings
831
52-week range
$91.64$114.97
Volume (live)
-
Avg. volume (3M)
1.37M

IWR ETF Historical Prices: iShares Russell Midcap ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

IWR Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

IWR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
IWR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026109.89109.95108.07108.50108.501.45M
Oct 15, 2026108.15109.57107.87109.57109.571.52M
Oct 14, 2026108.82109.10107.67108.22108.222.64M
Oct 13, 2026109.54109.89108.91109.59109.591.05M
Oct 12, 2026109.92109.92109.33109.47109.47948.92K
Oct 9, 2026109.35109.95109.10109.82109.821.30M
Oct 8, 2026108.03108.92107.88108.87108.871.26M
Oct 7, 2026108.83109.09108.11108.47108.47936.51K
Oct 6, 2026109.38110.06109.38109.68109.681.92M
Oct 5, 2026108.46109.44107.90109.17109.171.63M
Oct 2, 2026108.21108.77108.03108.28108.281.36M
Oct 1, 2026106.83107.71106.35107.59107.591.57M
Sep 30, 2026107.66107.66106.69106.71106.711.12M
Sep 29, 2026107.56107.72106.79107.31107.312.16M
Sep 28, 2026107.59107.98107.02107.41107.411.46M
Sep 25, 2026108.21108.57107.67108.30108.301.28M
Sep 24, 2026108.06108.42107.64108.02108.021.37M
Sep 23, 2026108.82109.06108.24108.32108.321.62M
Sep 22, 2026109.43109.56108.87109.09109.091.13M
Sep 21, 2026108.97109.23108.48109.00109.001.32M
Sep 18, 2026108.74108.74107.89108.21108.211.76M
Sep 17, 2026108.94109.01108.52108.71108.711.52M
Sep 16, 2026108.64109.08107.04107.83107.831.26M
Sep 15, 2026109.13109.13108.35108.56108.561.03M
Sep 14, 2026109.41109.96109.28109.56109.231.30M
Sep 11, 2026109.83110.07109.55109.86109.531.11M
Sep 10, 2026109.45109.78108.89108.96108.631.74M
Sep 9, 2026110.76110.89109.91109.94109.61997.91K
Sep 8, 2026111.53111.56110.88110.95110.62995.14K
Sep 4, 2026111.45112.16111.26111.83111.50839.94K
Sep 3, 2026111.78112.16111.27112.14111.801.02M
Sep 2, 2026110.50111.28110.44111.02110.691.04M
Sep 1, 2026111.23111.63110.28110.50110.17874.88K
Aug 31, 2026111.84111.93111.42111.68111.351.03M
Aug 28, 2026113.43113.55112.14112.28111.941.36M
Aug 27, 2026113.31113.52113.11113.31112.971.10M
Aug 26, 2026112.64113.55112.56113.24112.90934.06K
Aug 25, 2026113.24113.24112.68112.94112.601.25M
Aug 24, 2026113.18113.36112.72113.01112.671.33M
Aug 21, 2026113.29113.53113.14113.44113.10894.52K
Aug 20, 2026113.04113.57112.62112.65112.311.00M
Aug 19, 2026113.86114.26113.44113.61113.27969.92K
Aug 18, 2026113.95114.18112.97112.99112.651.08M
Aug 17, 2026114.57114.64114.21114.21113.871.80M
Aug 14, 2026114.79114.97114.58114.82114.48905.25K
Aug 13, 2026114.14114.76114.06114.71114.371.30M
Aug 12, 2026113.84114.02113.22113.87113.53933.18K
Aug 11, 2026113.01113.70113.00113.41113.071.02M
Aug 10, 2026113.03113.23112.89113.08112.741.49M
Aug 7, 2026112.60113.29112.35113.11112.77825.71K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iShares Russell Midcap ETF Historical Prices

What is OHLC data for IWR?

OHLC stands for Open, High, Low, Close - the four key price points for IWR during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for IWR?

The adjusted close price for IWR is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does IWR price history go?

IWR historical price data is available from the ETF's inception on Jul 16, 2001. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for IWR data?

IWR historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for IWR?

Trading volume for IWR indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.