Historical Stock Price
| Home |
| Free Dividend Report |
| IWR Dividend History |
| IWR Historical Stock Prices |
| Preferred Stock Newsletter |
| IWR Options Chain |
| Stock Message Boards |
iShares Trust - Russell Mid-Cap ETF (IWR) has the following price history information. Looking back at IWR historical stock prices for the last five trading days, on April 16, 2024, IWR opened at $79.45, traded as high as $79.61 and as low as $78.80, and closed at $79.13. Trading volume was a total of 3.22M shares. On April 17, 2024, IWR opened at $79.65, traded as high as $79.65 and as low as $78.61, and closed at $78.82. Trading volume was a total of 3.45M shares. On April 18, 2024, IWR opened at $79.12, traded as high as $79.50 and as low as $78.46, and closed at $78.71. Trading volume was a total of 1.33M shares. On April 19, 2024, IWR opened at $78.69, traded as high as $79.18 and as low as $78.36, and closed at $78.66. Trading volume was a total of 1.11M shares. On April 22, 2024, IWR opened at $79.06, traded as high as $79.83 and as low as $78.60, and closed at $79.38. Trading volume was a total of 1.64M shares.
IWR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into iShares Trust - Russell Mid-Cap ETF shares, starting with a $10,000 purchase of IWR, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $38.56 | ||
| End price/share: | $79.38 | ||
| Starting shares: | 259.34 | ||
| Ending shares: | 302.97 | ||
| Dividends reinvested/share: | $8.58 | ||
| Total return: | 140.49% | ||
| Average Annual Total Return: | 9.17% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $24,051.24 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $38.56 | ||
| End price/share: | $79.38 | ||
| Dividends collected/share: | $8.58 | ||
| Total return: | 128.12% | ||
| Average Annual Total Return: | 8.59% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $22,803.23 | ||
| Years: | 10.00 | ||
 | |||||
| IWR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/16/2024 | $79.45 | $79.61 | $78.80 | $79.13 | 3.22M |
| 04/17/2024 | $79.65 | $79.65 | $78.61 | $78.82 | 3.45M |
| 04/18/2024 | $79.12 | $79.50 | $78.46 | $78.71 | 1.33M |
| 04/19/2024 | $78.69 | $79.18 | $78.36 | $78.66 | 1.11M |
| 04/22/2024 | $79.06 | $79.83 | $78.60 | $79.38 | 1.64M |
|
| About iShares Trust - Russell Mid-Cap ETF |
| iShares Trust Russell Midcap Index Fund is an open-end management investment company. The Fund seeks investment results that correspond generally to the price and yield performance of the Russell Midcap Index (the Index). The Index measures the performance of the mid-capitalization sector of the United States equity market. The Index is a float-adjusted, capitalization-weighted index of the 800 smallest issuers in the Russell 1000 Index. As of Mar 31 2015, the Fund's total assets and investment portfolio totaled $13,418,688,600 and $13,377,884,081, respectively. |
| IWR Historical Closing Prices | |
| Date | Close |
| 04/16/2024 | $79.13 |
| 04/17/2024 | $78.82 |
| 04/18/2024 | $78.71 |
| 04/19/2024 | $78.66 |
| 04/22/2024 | $79.38 |
| Financials Historical Prices |
| IWR is categorized under the Financials sector; below are some other companies in the same sector:
IWS Historical Stock Prices Also explore: IWR shares outstanding history
|
Free IWR Email Alerts:
IWR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.