IWR: iShares Russell Midcap ETF

As of Friday, May 17th, 2024

$ 83.29

+0.10 +0.12%

Open: 83.14
High: 83.31
Low: 82.99
Volume: 682,823
Previous Close on Thursday, May 16th, 2024

$ 83.19

-0.40 -0.48%

Open: 83.53
High: 83.68
Low: 83.14
Volume: 1,900,237

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 83.14 83.31 82.99 83.29 682,823 +0.10 +0.12
2024-05-16 83.53 83.68 83.14 83.19 1,900,237 -0.40 -0.48
2024-05-15 83.39 83.64 83.17 83.59 775,365 +0.83 +1.00
2024-05-14 82.65 82.94 82.38 82.76 791,798 +0.51 +0.62
2024-05-13 82.72 82.94 82.21 82.25 1,026,830 -0.16 -0.19
2024-05-10 82.68 82.73 82.26 82.41 767,550 +0.09 +0.11
2024-05-09 81.59 82.34 81.54 82.32 988,306 +0.76 +0.93
2024-05-08 81.38 81.66 81.26 81.56 1,856,737 -0.21 -0.26
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 83.68
On 2024-05-16		 82.21
On 2024-05-13		 0.88 1.07 83.68
On 2024-05-16		 82.99
On 2024-05-17		 -0.82 83.02
10D 83.68
On 2024-05-16		 81.17
On 2024-05-06		 2.51 3.11 82.10
On 2024-05-07		 81.26
On 2024-05-08		 -1.02 82.49
20D 83.68
On 2024-05-16		 78.60
On 2024-04-22		 4.63 5.89 81.09
On 2024-04-29		 79.21
On 2024-05-02		 -2.32 81.34
WTD 83.68
On 2024-05-16		 82.21
On 2024-05-13		 0.88 1.07 83.68
On 2024-05-16		 82.99
On 2024-05-17		 -0.82 83.02
MTD 83.68
On 2024-05-16		 79.21
On 2024-05-02		 3.67 4.61 80.79
On 2024-05-01		 79.21
On 2024-05-02		 -1.96 81.95
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
PPBT

Purple Biotech Ltd

0.55 +0.05 +10.34 132,254
NRG

NRG Energy Inc.

82.30 -0.63 -0.76 2,913,021
ECH

iShares MSCI Chile Capped ETF

29.23 +0.24 +0.83 194,496
GVI

iShares Intermediate Government/Credit Bond ETF

103.31 -0.09 -0.09 202,675
IWR

iShares Russell Midcap ETF

83.29 +0.10 +0.12 682,823