IWR: iShares Russell Midcap ETF

As of Friday, December 8th, 2023

$ 73.85

+0.34 +0.46%

Open: 73.42
High: 74.06
Low: 73.42
Volume: 1,635,780
Previous Close on Thursday, December 7th, 2023

$ 73.51

+0.34 +0.46%

Open: 73.33
High: 73.58
Low: 73.12
Volume: 1,316,774

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 73.42 74.06 73.42 73.85 1,635,780 +0.34 +0.46
2023-12-07 73.33 73.58 73.12 73.51 1,316,774 +0.34 +0.46
2023-12-06 73.63 74.04 73.12 73.17 1,321,502 -0.06 -0.08
2023-12-05 73.65 73.68 73.03 73.23 1,346,931 -0.75 -1.01
2023-12-04 73.42 74.17 73.42 73.98 2,631,099 +0.12 +0.16
2023-12-01 72.43 73.88 72.33 73.86 1,793,041 +1.35 +1.86
2023-11-30 72.16 72.52 71.87 72.51 2,121,861 +0.52 +0.72
2023-11-29 71.99 72.53 71.87 71.99 1,604,137 +0.42 +0.59
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 74.17
On 2023-12-04		 73.03
On 2023-12-05		 -0.01 -0.01 74.17
On 2023-12-04		 73.03
On 2023-12-05		 -1.53 73.55
10D 74.17
On 2023-12-04		 71.37
On 2023-11-27		 2.04 2.84 74.17
On 2023-12-04		 73.03
On 2023-12-05		 -1.53 72.94
20D 74.17
On 2023-12-04		 67.59
On 2023-11-10		 6.19 9.15 71.56
On 2023-11-15		 70.31
On 2023-11-16		 -1.75 71.76
WTD 74.17
On 2023-12-04		 73.03
On 2023-12-05		 -0.01 -0.01 74.17
On 2023-12-04		 73.03
On 2023-12-05		 -1.53 73.55
MTD 74.17
On 2023-12-04		 72.33
On 2023-12-01		 1.34 1.85 74.17
On 2023-12-04		 73.03
On 2023-12-05		 -1.53 73.60
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index