IWR: iShares Russell Midcap ETF

As of Friday, December 12th, 2025

$ 97.76

-1.10 -1.11%

Open: 99.09
High: 99.12
Low: 97.56
Volume: 2,745,146
Previous Close on Thursday, December 11th, 2025

$ 98.86

+0.82 +0.84%

Open: 97.94
High: 98.91
Low: 97.81
Volume: 3,046,244

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 99.09 99.12 97.56 97.76 2,745,146 -1.10 -1.11
2025-12-11 97.94 98.91 97.81 98.86 3,046,244 +0.82 +0.84
2025-12-10 96.76 98.37 96.70 98.04 3,623,453 +1.39 +1.44
2025-12-09 96.64 97.33 96.60 96.65 2,128,962 -0.20 -0.21
2025-12-08 97.44 97.44 96.68 96.85 3,020,588 -0.38 -0.39
2025-12-05 97.20 97.70 97.00 97.23 2,780,872 +0.08 +0.08
2025-12-04 96.90 97.40 96.63 97.15 2,072,007 +0.30 +0.31
2025-12-03 96.20 96.94 96.06 96.85 1,866,905 +0.77 +0.80
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 99.12
On 2025-12-12		 96.60
On 2025-12-09		 0.53 0.55 97.44
On 2025-12-08		 96.60
On 2025-12-09		 -0.86 97.63
10D 99.12
On 2025-12-12		 96.03
On 2025-12-02		 0.81 0.84 97.70
On 2025-12-05		 96.60
On 2025-12-09		 -1.13 97.18
20D 99.12
On 2025-12-12		 91.64
On 2025-11-20		 2.94 3.10 95.33
On 2025-11-14		 91.64
On 2025-11-20		 -3.87 95.71
WTD 99.12
On 2025-12-12		 96.60
On 2025-12-09		 0.53 0.55 97.44
On 2025-12-08		 96.60
On 2025-12-09		 -0.86 97.63
MTD 99.12
On 2025-12-12		 96.03
On 2025-12-02		 0.81 0.84 97.70
On 2025-12-05		 96.60
On 2025-12-09		 -1.13 97.18
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
GDXJ

VanEck Vectors Junior Gold Miners ETF

114.30 -0.57 -0.50 5,283,532
EWN

iShares MSCI Netherlands ETF

58.60 -0.90 -1.51 22,611
JKHY

Jack Henry & Associates Inc.

187.50 +0.32 +0.17 649,845
VIG

Vanguard Dividend Appreciation ETF

222.08 -2.37 -1.06 1,921,996
IWR

iShares Russell Midcap ETF

97.76 -1.10 -1.11 2,745,146