IWR: iShares Russell Midcap ETF

As of Wednesday, July 29th, 2026

$ 109.58

-1.14 -1.03%

Open: 110.54
High: 111.08
Low: 109.43
Volume: 1,523,535
Previous Close on Tuesday, July 28th, 2026

$ 110.72

+0.74 +0.67%

Open: 110.15
High: 110.90
Low: 110.00
Volume: 1,342,598

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 110.54 111.08 109.43 109.58 1,523,535 -1.14 -1.03
2026-07-28 110.15 110.90 110.00 110.72 1,342,598 +0.74 +0.67
2026-07-27 109.98 110.56 109.41 109.98 1,222,499 +0.62 +0.57
2026-07-24 109.15 109.98 109.04 109.36 1,026,531 +0.51 +0.47
2026-07-23 108.87 109.43 108.55 108.85 1,272,739 -0.38 -0.35
2026-07-22 109.38 109.96 109.10 109.23 962,466 -0.09 -0.08
2026-07-21 109.19 109.47 108.75 109.32 3,089,950 +0.54 +0.50
2026-07-20 109.63 109.89 108.72 108.78 3,927,498 -0.56 -0.51
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 111.08
On 2026-07-29		 108.55
On 2026-07-23		 0.35 0.32 109.43
On 2026-07-23		 109.43
On 2026-07-23		 0.00 109.70
10D 111.08
On 2026-07-29		 108.55
On 2026-07-23		 0.07 0.06 110.20
On 2026-07-17		 108.55
On 2026-07-23		 -1.49 109.52
20D 111.43
On 2026-07-02		 108.25
On 2026-07-08		 -0.74 -0.67 111.43
On 2026-07-02		 108.25
On 2026-07-08		 -2.85 109.72
WTD 111.08
On 2026-07-29		 109.41
On 2026-07-27		 0.22 0.20 110.56
On 2026-07-27		 110.56
On 2026-07-27		 0.00 110.09
MTD 111.43
On 2026-07-02		 108.25
On 2026-07-08		 -0.74 -0.67 111.43
On 2026-07-02		 108.25
On 2026-07-08		 -2.85 109.72
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

76.18 -0.61 -0.79 18,428,588
AZZ

AZZ Inc.

141.24 -5.38 -3.67 311,857
USO

United States Oil Fund

129.31 +8.82 +7.32 7,618,072
RBLX

Roblox Corporation

50.13 +0.63 +1.27 6,895,390
IWR

iShares Russell Midcap ETF

109.58 -1.14 -1.03 1,523,535