iShares Russell Mid-Cap ETF - Price History
Monthly price history for IWR (iShares Russell Mid-Cap ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $80.20 | $80.20 |
| April 2024 | $79.62 | $79.62 |
| March 2024 | $84.09 | $84.09 |
| February 2024 | $80.60 | $80.81 |
| January 2024 | $76.43 | $76.63 |
| December 2023 | $77.52 | $77.73 |
| November 2023 | $72 | $72.51 |
| October 2023 | $65.33 | $65.79 |
| September 2023 | $68.77 | $69.25 |
| August 2023 | $72.41 | $73.26 |
| July 2023 | $75.03 | $75.91 |
| June 2023 | $72.18 | $73.03 |
| May 2023 | $66.64 | $67.60 |
| April 2023 | $68.53 | $69.52 |
| March 2023 | $68.92 | $69.92 |
| February 2023 | $69.93 | $71.21 |
| January 2023 | $71.73 | $73.05 |
| December 2022 | $66.23 | $67.45 |
| November 2022 | $70.02 | $71.65 |
| October 2022 | $66.07 | $67.61 |
| September 2022 | $60.74 | $62.15 |
| August 2022 | $66.91 | $68.81 |
| July 2022 | $69.06 | $71.02 |
| June 2022 | $62.88 | $64.66 |
| May 2022 | $69.85 | $72.04 |
| April 2022 | $69.80 | $71.99 |
| March 2022 | $75.67 | $78.04 |
| February 2022 | $73.80 | $76.32 |
| January 2022 | $74.35 | $76.89 |
| December 2021 | $80.26 | $83.01 |
| November 2021 | $77.12 | $80.01 |
| October 2021 | $79.95 | $82.95 |
| September 2021 | $75.40 | $78.22 |
| August 2021 | $78.66 | $81.87 |
| July 2021 | $76.71 | $79.84 |
| June 2021 | $76.13 | $79.24 |
| May 2021 | $75.11 | $78.33 |
| April 2021 | $74.50 | $77.70 |
| March 2021 | $70.89 | $73.93 |
| February 2021 | $69.01 | $72.16 |
| January 2021 | $65.36 | $68.35 |
| December 2020 | $65.56 | $68.55 |
| November 2020 | $62.62 | $65.71 |
| October 2020 | $55.04 | $57.75 |
| September 2020 | $54.69 | $57.38 |
| August 2020 | $55.79 | $58.76 |
| July 2020 | $53.90 | $56.77 |
| June 2020 | $50.89 | $53.60 |
| May 2020 | $50.07 | $52.90 |
| April 2020 | $46.70 | $49.34 |
| March 2020 | $40.86 | $43.17 |
| February 2020 | $50.85 | $54.08 |
| January 2020 | $55.59 | $59.12 |
| December 2019 | $56.06 | $59.62 |
| November 2019 | $54.86 | $58.60 |
| October 2019 | $52.94 | $56.55 |
| September 2019 | $52.37 | $55.95 |
| August 2019 | $51.36 | $55.07 |
| July 2019 | $52.87 | $56.69 |
| June 2019 | $52.10 | $55.87 |
| May 2019 | $48.82 | $52.53 |
| April 2019 | $52.01 | $55.96 |
| March 2019 | $50.14 | $53.95 |
| February 2019 | $49.69 | $53.65 |
| January 2019 | $47.61 | $51.41 |
| December 2018 | $43.05 | $46.48 |
| November 2018 | $47.76 | $51.80 |
| October 2018 | $46.62 | $50.56 |
| September 2018 | $50.83 | $220.50 |
| August 2018 | $51.15 | $223.13 |
| July 2018 | $49.63 | $216.48 |
| June 2018 | $48.43 | $212.14 |
| May 2018 | $48.11 | $210.75 |
| April 2018 | $47.04 | $206.07 |
| March 2018 | $47.13 | $206.44 |
| February 2018 | $47.11 | $207.05 |
| January 2018 | $49.11 | $215.83 |
| December 2017 | $47.36 | $208.13 |
| November 2017 | $46.92 | $207.15 |
| October 2017 | $45.38 | $200.32 |
| September 2017 | $44.66 | $197.15 |
| August 2017 | $43.46 | $192.69 |
| July 2017 | $43.80 | $194.21 |
| June 2017 | $43.16 | $192.11 |
| May 2017 | $42.76 | $190.33 |
| April 2017 | $42.38 | $188.65 |
| March 2017 | $42.05 | $187.18 |
| February 2017 | $42.13 | $188.16 |
| January 2017 | $41 | $183.11 |
| December 2016 | $40.05 | $178.86 |
| November 2016 | $39.57 | $177.76 |
| October 2016 | $37.57 | $168.79 |
| September 2016 | $38.80 | $174.32 |
| August 2016 | $38.71 | $174.46 |
| July 2016 | $38.81 | $174.90 |
| June 2016 | $37.16 | $168.20 |
| May 2016 | $36.98 | $167.35 |
| April 2016 | $36.36 | $164.58 |
| March 2016 | $36 | $162.92 |
| February 2016 | $33.29 | $151.37 |
| January 2016 | $32.92 | $149.69 |
| December 2015 | $35.23 | $160.18 |
| November 2015 | $36.24 | $165.66 |
| October 2015 | $36.12 | $165.11 |
| September 2015 | $34.03 | $155.56 |
| August 2015 | $35.31 | $161.93 |
| July 2015 | $37.27 | $170.92 |
| June 2015 | $37 | $170.31 |
| May 2015 | $37.77 | $173.88 |
| April 2015 | $37.25 | $171.49 |
| March 2015 | $37.60 | $173.12 |
| February 2015 | $37.58 | $173.52 |
| January 2015 | $35.64 | $164.56 |
| December 2014 | $36.18 | $167.04 |
| November 2014 | $36.10 | $167.52 |
| October 2014 | $35.20 | $163.33 |
| September 2014 | $34.13 | $158.34 |
| August 2014 | $35.32 | $164.35 |
| July 2014 | $33.72 | $156.90 |
| June 2014 | $34.80 | $162.56 |
| May 2014 | $33.65 | $157.19 |
| April 2014 | $32.94 | $153.89 |
| March 2014 | $33.13 | $154.76 |
| February 2014 | $33.21 | $155.64 |
| January 2014 | $31.38 | $147.10 |
| December 2013 | $32 | $149.98 |
| November 2013 | $31.09 | $146.34 |
| October 2013 | $30.58 | $143.97 |
| September 2013 | $29.54 | $139.07 |
| August 2013 | $28.24 | $133.32 |
| July 2013 | $29.02 | $137 |
| June 2013 | $27.40 | $129.89 |
| May 2013 | $27.80 | $131.75 |
| April 2013 | $27.21 | $128.97 |
| March 2013 | $26.86 | $127.29 |
| February 2013 | $25.75 | $122.44 |
| January 2013 | $25.42 | $120.86 |
| December 2012 | $23.78 | $113.10 |
| November 2012 | $23.27 | $111.45 |
| October 2012 | $22.86 | $109.49 |
| September 2012 | $23.12 | $110.75 |
| August 2012 | $22.67 | $108.97 |
| July 2012 | $21.97 | $105.62 |
| June 2012 | $21.92 | $105.36 |
| May 2012 | $21.34 | $103.03 |
| April 2012 | $22.84 | $110.30 |
| March 2012 | $22.93 | $110.72 |
| February 2012 | $22.42 | $108.62 |
| January 2012 | $21.54 | $104.33 |
| December 2011 | $20.32 | $98.42 |
| November 2011 | $20.35 | $99.09 |
| October 2011 | $20.45 | $99.58 |
| September 2011 | $18.12 | $88.25 |
| August 2011 | $20.02 | $97.83 |
| July 2011 | $21.51 | $105.15 |
| June 2011 | $22.30 | $109.34 |
| May 2011 | $22.78 | $111.73 |
| April 2011 | $22.89 | $112.24 |
| March 2011 | $22.23 | $108.99 |
| February 2011 | $21.88 | $107.67 |
| January 2011 | $21.09 | $103.79 |
| December 2010 | $20.68 | $101.75 |
| November 2010 | $19.33 | $95.53 |
| October 2010 | $18.98 | $93.81 |
| September 2010 | $18.28 | $90.37 |
| August 2010 | $16.54 | $82.17 |
| July 2010 | $17.31 | $86 |
| June 2010 | $16.13 | $80.43 |
| May 2010 | $17.22 | $85.87 |
| April 2010 | $18.57 | $92.63 |
| March 2010 | $17.90 | $89.25 |
| February 2010 | $16.74 | $83.70 |
| January 2010 | $15.93 | $79.67 |
| December 2009 | $16.50 | $82.51 |
| November 2009 | $15.61 | $78.46 |
| October 2009 | $14.88 | $74.81 |
| September 2009 | $15.56 | $78.23 |
| August 2009 | $14.73 | $74.24 |
| July 2009 | $14.06 | $70.87 |
| June 2009 | $12.93 | $65.51 |
| May 2009 | $12.88 | $65.25 |
| April 2009 | $12.32 | $62.42 |
| March 2009 | $10.66 | $54.01 |
| February 2009 | $9.82 | $49.98 |
| January 2009 | $10.90 | $55.49 |
| December 2008 | $11.73 | $59.72 |
| November 2008 | $11.27 | $57.79 |
| October 2008 | $12.60 | $64.62 |
| September 2008 | $16.02 | $82.16 |
| August 2008 | $18.42 | $94.77 |
| July 2008 | $18.09 | $93.05 |
| June 2008 | $18.56 | $95.82 |
| May 2008 | $20.16 | $104.10 |
| April 2008 | $19.27 | $99.50 |
| March 2008 | $18.12 | $93.55 |
| February 2008 | $18.36 | $94.97 |
| January 2008 | $18.73 | $96.91 |
| December 2007 | $20.01 | $103.54 |
| November 2007 | $20.17 | $104.78 |
| October 2007 | $21.18 | $110.05 |
| September 2007 | $20.82 | $108.18 |
| August 2007 | $20.20 | $105.23 |
| July 2007 | $20.15 | $104.97 |
| June 2007 | $20.90 | $108.90 |
| May 2007 | $21.41 | $111.88 |
| April 2007 | $20.67 | $108 |
| March 2007 | $19.94 | $104.21 |
| February 2007 | $19.76 | $103.59 |
| January 2007 | $19.67 | $103.15 |
| December 2006 | $19.04 | $99.84 |
| November 2006 | $19.04 | $100.24 |
| October 2006 | $18.40 | $96.88 |
| September 2006 | $17.72 | $93.25 |
| August 2006 | $17.39 | $91.85 |
| July 2006 | $16.96 | $89.55 |
| June 2006 | $17.38 | $91.75 |
| May 2006 | $17.28 | $91.57 |
| April 2006 | $17.95 | $95.13 |
| March 2006 | $17.86 | $94.67 |
| February 2006 | $17.43 | $92.65 |
| January 2006 | $17.37 | $92.34 |
| December 2005 | $16.54 | $87.93 |
| November 2005 | $16.38 | $87.50 |
| October 2005 | $15.73 | $84 |
| September 2005 | $16.20 | $86.54 |
| August 2005 | $16.02 | $85.82 |
| July 2005 | $16.12 | $86.40 |
| June 2005 | $15.38 | $82.40 |
| May 2005 | $14.89 | $79.97 |
| April 2005 | $14.19 | $76.25 |
| March 2005 | $14.66 | $78.74 |
| February 2005 | $14.77 | $79.70 |
| January 2005 | $14.34 | $77.35 |
| December 2004 | $14.70 | $79.33 |
| November 2004 | $14.10 | $76.30 |
| October 2004 | $13.30 | $72.01 |
| September 2004 | $12.95 | $70.11 |
| August 2004 | $12.54 | $68.13 |
| July 2004 | $12.52 | $68 |
| June 2004 | $13.07 | $70.97 |
| May 2004 | $12.70 | $69.13 |
| April 2004 | $12.45 | $67.78 |
| March 2004 | $12.91 | $70.28 |
| February 2004 | $12.91 | $70.52 |
| January 2004 | $12.65 | $69.08 |
| December 2003 | $12.29 | $67.12 |
| November 2003 | $11.89 | $65.35 |
| October 2003 | $11.56 | $63.54 |
| September 2003 | $10.78 | $59.24 |
| August 2003 | $10.87 | $59.93 |
| July 2003 | $10.43 | $57.51 |
| June 2003 | $10.14 | $55.89 |
| May 2003 | $10.01 | $55.33 |
| April 2003 | $9.17 | $50.70 |
| March 2003 | $8.58 | $47.44 |
| February 2003 | $8.46 | $46.88 |
| January 2003 | $8.57 | $47.50 |
| December 2002 | $8.77 | $48.63 |
| November 2002 | $9.14 | $50.85 |
| October 2002 | $8.54 | $47.51 |
| September 2002 | $8.17 | $45.44 |
| August 2002 | $8.93 | $49.85 |
| July 2002 | $8.83 | $49.26 |
| June 2002 | $9.81 | $54.74 |
| May 2002 | $10.58 | $59.18 |
| April 2002 | $10.70 | $59.85 |
| March 2002 | $10.92 | $61.12 |
| February 2002 | $10.30 | $57.71 |
| January 2002 | $10.36 | $58.05 |
| December 2001 | $10.52 | $58.92 |
| November 2001 | $10.09 | $56.70 |
| October 2001 | $9.27 | $52.10 |
| September 2001 | $8.92 | $50.30 |
| August 2001 | $10.10 | $56.95 |
| July 2001 | $10.50 | $59.18 |
IWR
Price: $80.20
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.09%
Payout Ratio: 21.45%
Payout Ratio Range:
Dividend Per Share: 0.87 USD
Earnings Per Share: 4.07 USD
P/E Ratio: 19.23
Exchange: PCX
Volume: 796385
Market Capitalization: 28.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 7.35%
DGR5: 7.51%
DGR10: 8.36%
DGR20: 11.71%