iShares Russell Mid-Cap ETF ( IWR) - Price History
Monthly price history for IWR (iShares Russell Mid-Cap ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $109.43 | $109.43 |
| May 2026 | $107.37 | $107.37 |
| April 2026 | $104.34 | $104.34 |
| March 2026 | $97.23 | $97.23 |
| February 2026 | $102.72 | $102.99 |
| January 2026 | $98.92 | $99.18 |
| December 2025 | $96.01 | $96.27 |
| November 2025 | $96.30 | $96.95 |
| October 2025 | $95.12 | $95.76 |
| September 2025 | $95.90 | $96.55 |
| August 2025 | $95.10 | $96.06 |
| July 2025 | $92.77 | $93.71 |
| June 2025 | $91.05 | $91.97 |
| May 2025 | $87.81 | $88.96 |
| April 2025 | $83.06 | $84.15 |
| March 2025 | $83.97 | $85.07 |
| February 2025 | $88.04 | $89.46 |
| January 2025 | $90.60 | $92.07 |
| December 2024 | $86.99 | $88.40 |
| November 2024 | $93.62 | $95.47 |
| October 2024 | $86 | $87.70 |
| September 2024 | $86.43 | $88.14 |
| August 2024 | $84.56 | $86.60 |
| July 2024 | $82.94 | $84.94 |
| June 2024 | $79.17 | $81.08 |
| May 2024 | $79.78 | $81.91 |
| April 2024 | $77.54 | $79.62 |
| March 2024 | $81.90 | $84.09 |
| February 2024 | $78.50 | $80.81 |
| January 2024 | $74.44 | $76.63 |
| December 2023 | $75.50 | $77.73 |
| November 2023 | $70.13 | $72.51 |
| October 2023 | $63.63 | $65.79 |
| September 2023 | $66.98 | $69.25 |
| August 2023 | $70.52 | $73.26 |
| July 2023 | $73.07 | $75.91 |
| June 2023 | $70.30 | $73.03 |
| May 2023 | $64.90 | $67.60 |
| April 2023 | $66.74 | $69.52 |
| March 2023 | $67.13 | $69.92 |
| February 2023 | $68.10 | $71.21 |
| January 2023 | $69.86 | $73.05 |
| December 2022 | $64.51 | $67.45 |
| November 2022 | $68.20 | $71.65 |
| October 2022 | $64.35 | $67.61 |
| September 2022 | $59.16 | $62.15 |
| August 2022 | $65.17 | $68.81 |
| July 2022 | $67.26 | $71.02 |
| June 2022 | $61.24 | $64.66 |
| May 2022 | $68.03 | $72.04 |
| April 2022 | $67.98 | $71.99 |
| March 2022 | $73.70 | $78.04 |
| February 2022 | $71.87 | $76.32 |
| January 2022 | $72.41 | $76.89 |
| December 2021 | $78.17 | $83.01 |
| November 2021 | $75.11 | $80.01 |
| October 2021 | $77.87 | $82.95 |
| September 2021 | $73.43 | $78.22 |
| August 2021 | $76.61 | $81.87 |
| July 2021 | $74.71 | $79.84 |
| June 2021 | $74.14 | $79.24 |
| May 2021 | $73.15 | $78.33 |
| April 2021 | $72.56 | $77.70 |
| March 2021 | $69.04 | $73.93 |
| February 2021 | $67.21 | $72.16 |
| January 2021 | $63.66 | $68.35 |
| December 2020 | $63.85 | $68.55 |
| November 2020 | $60.99 | $65.71 |
| October 2020 | $53.60 | $57.75 |
| September 2020 | $53.26 | $57.38 |
| August 2020 | $54.33 | $58.76 |
| July 2020 | $52.49 | $56.77 |
| June 2020 | $49.56 | $53.60 |
| May 2020 | $48.76 | $52.90 |
| April 2020 | $45.48 | $49.34 |
| March 2020 | $39.80 | $43.17 |
| February 2020 | $49.53 | $54.08 |
| January 2020 | $54.14 | $59.12 |
| December 2019 | $54.60 | $59.62 |
| November 2019 | $53.43 | $58.60 |
| October 2019 | $51.56 | $56.55 |
| September 2019 | $51.01 | $55.95 |
| August 2019 | $50.02 | $55.07 |
| July 2019 | $51.49 | $56.69 |
| June 2019 | $50.75 | $55.87 |
| May 2019 | $47.55 | $52.53 |
| April 2019 | $50.65 | $55.96 |
| March 2019 | $48.83 | $53.95 |
| February 2019 | $48.39 | $53.65 |
| January 2019 | $46.37 | $51.41 |
| December 2018 | $41.93 | $46.48 |
| November 2018 | $46.52 | $51.80 |
| October 2018 | $45.41 | $50.56 |
| September 2018 | $49.50 | $220.50 |
| August 2018 | $49.82 | $223.13 |
| July 2018 | $48.34 | $216.48 |
| June 2018 | $47.16 | $212.14 |
| May 2018 | $46.86 | $210.75 |
| April 2018 | $45.82 | $206.07 |
| March 2018 | $45.90 | $206.44 |
| February 2018 | $45.88 | $207.05 |
| January 2018 | $47.83 | $215.83 |
| December 2017 | $46.12 | $208.13 |
| November 2017 | $45.70 | $207.15 |
| October 2017 | $44.20 | $200.32 |
| September 2017 | $43.50 | $197.15 |
| August 2017 | $42.33 | $192.69 |
| July 2017 | $42.66 | $194.21 |
| June 2017 | $42.03 | $192.11 |
| May 2017 | $41.64 | $190.33 |
| April 2017 | $41.28 | $188.65 |
| March 2017 | $40.95 | $187.18 |
| February 2017 | $41.03 | $188.16 |
| January 2017 | $39.93 | $183.11 |
| December 2016 | $39 | $178.86 |
| November 2016 | $38.54 | $177.76 |
| October 2016 | $36.60 | $168.79 |
| September 2016 | $37.79 | $174.32 |
| August 2016 | $37.70 | $174.46 |
| July 2016 | $37.80 | $174.90 |
| June 2016 | $36.20 | $168.20 |
| May 2016 | $36.01 | $167.35 |
| April 2016 | $35.42 | $164.58 |
| March 2016 | $35.06 | $162.92 |
| February 2016 | $32.42 | $151.37 |
| January 2016 | $32.06 | $149.69 |
| December 2015 | $34.31 | $160.18 |
| November 2015 | $35.29 | $165.66 |
| October 2015 | $35.17 | $165.11 |
| September 2015 | $33.14 | $155.56 |
| August 2015 | $34.39 | $161.93 |
| July 2015 | $36.30 | $170.92 |
| June 2015 | $36.03 | $170.31 |
| May 2015 | $36.79 | $173.88 |
| April 2015 | $36.28 | $171.49 |
| March 2015 | $36.63 | $173.12 |
| February 2015 | $36.60 | $173.52 |
| January 2015 | $34.71 | $164.56 |
| December 2014 | $35.23 | $167.04 |
| November 2014 | $35.16 | $167.52 |
| October 2014 | $34.28 | $163.33 |
| September 2014 | $33.24 | $158.34 |
| August 2014 | $34.40 | $164.35 |
| July 2014 | $32.84 | $156.90 |
| June 2014 | $33.89 | $162.56 |
| May 2014 | $32.78 | $157.19 |
| April 2014 | $32.09 | $153.89 |
| March 2014 | $32.27 | $154.76 |
| February 2014 | $32.34 | $155.64 |
| January 2014 | $30.57 | $147.10 |
| December 2013 | $31.17 | $149.98 |
| November 2013 | $30.28 | $146.34 |
| October 2013 | $29.79 | $143.97 |
| September 2013 | $28.77 | $139.07 |
| August 2013 | $27.50 | $133.32 |
| July 2013 | $28.26 | $137 |
| June 2013 | $26.69 | $129.89 |
| May 2013 | $27.07 | $131.75 |
| April 2013 | $26.50 | $128.97 |
| March 2013 | $26.16 | $127.29 |
| February 2013 | $25.08 | $122.44 |
| January 2013 | $24.76 | $120.86 |
| December 2012 | $23.16 | $113.10 |
| November 2012 | $22.66 | $111.45 |
| October 2012 | $22.26 | $109.49 |
| September 2012 | $22.52 | $110.75 |
| August 2012 | $22.08 | $108.97 |
| July 2012 | $21.40 | $105.62 |
| June 2012 | $21.34 | $105.36 |
| May 2012 | $20.78 | $103.03 |
| April 2012 | $22.25 | $110.30 |
| March 2012 | $22.33 | $110.72 |
| February 2012 | $21.84 | $108.62 |
| January 2012 | $20.98 | $104.33 |
| December 2011 | $19.79 | $98.42 |
| November 2011 | $19.82 | $99.09 |
| October 2011 | $19.92 | $99.58 |
| September 2011 | $17.65 | $88.25 |
| August 2011 | $19.50 | $97.83 |
| July 2011 | $20.95 | $105.15 |
| June 2011 | $21.72 | $109.34 |
| May 2011 | $22.19 | $111.73 |
| April 2011 | $22.29 | $112.24 |
| March 2011 | $21.65 | $108.99 |
| February 2011 | $21.31 | $107.67 |
| January 2011 | $20.54 | $103.79 |
| December 2010 | $20.14 | $101.75 |
| November 2010 | $18.82 | $95.53 |
| October 2010 | $18.48 | $93.81 |
| September 2010 | $17.81 | $90.37 |
| August 2010 | $16.11 | $82.17 |
| July 2010 | $16.86 | $86 |
| June 2010 | $15.71 | $80.43 |
| May 2010 | $16.77 | $85.87 |
| April 2010 | $18.09 | $92.63 |
| March 2010 | $17.43 | $89.25 |
| February 2010 | $16.30 | $83.70 |
| January 2010 | $15.52 | $79.67 |
| December 2009 | $16.07 | $82.51 |
| November 2009 | $15.20 | $78.46 |
| October 2009 | $14.50 | $74.81 |
| September 2009 | $15.16 | $78.23 |
| August 2009 | $14.34 | $74.24 |
| July 2009 | $13.69 | $70.87 |
| June 2009 | $12.60 | $65.51 |
| May 2009 | $12.54 | $65.25 |
| April 2009 | $12 | $62.42 |
| March 2009 | $10.38 | $54.01 |
| February 2009 | $9.56 | $49.98 |
| January 2009 | $10.62 | $55.49 |
| December 2008 | $11.43 | $59.72 |
| November 2008 | $10.98 | $57.79 |
| October 2008 | $12.27 | $64.62 |
| September 2008 | $15.60 | $82.16 |
| August 2008 | $17.94 | $94.77 |
| July 2008 | $17.62 | $93.05 |
| June 2008 | $18.08 | $95.82 |
| May 2008 | $19.64 | $104.10 |
| April 2008 | $18.77 | $99.50 |
| March 2008 | $17.65 | $93.55 |
| February 2008 | $17.88 | $94.97 |
| January 2008 | $18.24 | $96.91 |
| December 2007 | $19.49 | $103.54 |
| November 2007 | $19.64 | $104.78 |
| October 2007 | $20.63 | $110.05 |
| September 2007 | $20.28 | $108.18 |
| August 2007 | $19.67 | $105.23 |
| July 2007 | $19.62 | $104.97 |
| June 2007 | $20.36 | $108.90 |
| May 2007 | $20.85 | $111.88 |
| April 2007 | $20.13 | $108 |
| March 2007 | $19.42 | $104.21 |
| February 2007 | $19.24 | $103.59 |
| January 2007 | $19.16 | $103.15 |
| December 2006 | $18.54 | $99.84 |
| November 2006 | $18.55 | $100.24 |
| October 2006 | $17.93 | $96.88 |
| September 2006 | $17.25 | $93.25 |
| August 2006 | $16.94 | $91.85 |
| July 2006 | $16.52 | $89.55 |
| June 2006 | $16.92 | $91.75 |
| May 2006 | $16.83 | $91.57 |
| April 2006 | $17.48 | $95.13 |
| March 2006 | $17.40 | $94.67 |
| February 2006 | $16.97 | $92.65 |
| January 2006 | $16.92 | $92.34 |
| December 2005 | $16.11 | $87.93 |
| November 2005 | $15.96 | $87.50 |
| October 2005 | $15.32 | $84 |
| September 2005 | $15.78 | $86.54 |
| August 2005 | $15.60 | $85.82 |
| July 2005 | $15.70 | $86.40 |
| June 2005 | $14.98 | $82.40 |
| May 2005 | $14.50 | $79.97 |
| April 2005 | $13.82 | $76.25 |
| March 2005 | $14.28 | $78.74 |
| February 2005 | $14.39 | $79.70 |
| January 2005 | $13.96 | $77.35 |
| December 2004 | $14.32 | $79.33 |
| November 2004 | $13.73 | $76.30 |
| October 2004 | $12.96 | $72.01 |
| September 2004 | $12.62 | $70.11 |
| August 2004 | $12.22 | $68.13 |
| July 2004 | $12.20 | $68 |
| June 2004 | $12.73 | $70.97 |
| May 2004 | $12.36 | $69.13 |
| April 2004 | $12.12 | $67.78 |
| March 2004 | $12.57 | $70.28 |
| February 2004 | $12.58 | $70.52 |
| January 2004 | $12.32 | $69.08 |
| December 2003 | $11.97 | $67.12 |
| November 2003 | $11.58 | $65.35 |
| October 2003 | $11.26 | $63.54 |
| September 2003 | $10.50 | $59.24 |
| August 2003 | $10.59 | $59.93 |
| July 2003 | $10.16 | $57.51 |
| June 2003 | $9.87 | $55.89 |
| May 2003 | $9.75 | $55.33 |
| April 2003 | $8.93 | $50.70 |
| March 2003 | $8.36 | $47.44 |
| February 2003 | $8.24 | $46.88 |
| January 2003 | $8.34 | $47.50 |
| December 2002 | $8.54 | $48.63 |
| November 2002 | $8.90 | $50.85 |
| October 2002 | $8.32 | $47.51 |
| September 2002 | $7.95 | $45.44 |
| August 2002 | $8.70 | $49.85 |
| July 2002 | $8.60 | $49.26 |
| June 2002 | $9.55 | $54.74 |
| May 2002 | $10.30 | $59.18 |
| April 2002 | $10.42 | $59.85 |
| March 2002 | $10.64 | $61.12 |
| February 2002 | $10.04 | $57.71 |
| January 2002 | $10.10 | $58.05 |
| December 2001 | $10.25 | $58.92 |
| November 2001 | $9.83 | $56.70 |
| October 2001 | $9.03 | $52.10 |
| September 2001 | $8.68 | $50.30 |
| August 2001 | $9.83 | $56.95 |
| July 2001 | $10.22 | $59.18 |
IWR
Price: $109.43
52 week price:
Dividend Yield: 1.14%
5-year range yield:
Forward Dividend Yield: 0.96%
Payout Ratio: 36.79%
Dividend Per Share: 1.05 USD
Earnings Per Share: 4.46 USD
P/E Ratio: 22.65
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 796385
Market Capitalization: 52.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 10.15%
DGR5: 5.48%
DGR10: 7.30%
DGR20: 8.63%