IWR: iShares Russell Midcap ETF

As of Wednesday, April 29th, 2026

$ 102.47

-0.40 -0.39%

Open: 102.91
High: 103.15
Low: 102.12
Volume: 4,061,337
Previous Close on Tuesday, April 28th, 2026

$ 102.87

-0.88 -0.85%

Open: 103.44
High: 103.83
Low: 102.52
Volume: 1,359,912

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 102.91 103.15 102.12 102.47 4,061,337 -0.40 -0.39
2026-04-28 103.44 103.83 102.52 102.87 1,359,912 -0.88 -0.85
2026-04-27 103.84 104.29 103.44 103.75 2,362,427 -0.01 -0.01
2026-04-24 103.96 104.18 103.36 103.76 1,249,017 -0.07 -0.07
2026-04-23 103.89 104.23 102.65 103.83 2,266,348 -0.04 -0.04
2026-04-22 104.80 105.00 103.56 103.87 1,878,866 -0.11 -0.11
2026-04-21 104.96 105.41 103.78 103.98 1,894,179 -0.66 -0.63
2026-04-20 103.91 104.69 103.86 104.64 1,719,234 +0.46 +0.44
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 104.29
On 2026-04-27		 102.12
On 2026-04-29		 -1.40 -1.35 104.29
On 2026-04-27		 102.12
On 2026-04-29		 -2.08 103.34
10D 105.41
On 2026-04-21		 102.12
On 2026-04-29		 0.21 0.21 105.41
On 2026-04-21		 102.12
On 2026-04-29		 -3.12 103.61
20D 105.41
On 2026-04-21		 96.54
On 2026-04-02		 5.24 5.39 105.41
On 2026-04-21		 102.12
On 2026-04-29		 -3.12 101.97
WTD 104.29
On 2026-04-27		 102.12
On 2026-04-29		 -1.29 -1.24 104.29
On 2026-04-27		 102.12
On 2026-04-29		 -2.08 103.03
MTD 105.41
On 2026-04-21		 96.54
On 2026-04-02		 5.24 5.39 105.41
On 2026-04-21		 102.12
On 2026-04-29		 -3.12 101.97
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
STRA

Strategic Education Inc.

78.97 +1.20 +1.54 277,394
OGE

OGE Energy Corp.

47.34 -0.25 -0.53 2,360,810
T

AT&T Inc.

25.75 -0.31 -1.19 22,705,140
AORT

Artivion Inc.

34.64 -1.69 -4.65 324,021
IWR

iShares Russell Midcap ETF

102.47 -0.40 -0.39 4,061,337