|
Market Closed -
NYSE
04:00:00 2026-10-23 pm EDT
|
5-day change | 1st Jan Change | ||
| 109.47 USD | -0.45% |
|
+0.89% | +13.71% |
Quotes 5-day view: iShares Russell Mid-Cap ETF - USD
Delayed Quote NYSE
| 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | |
|---|---|---|---|---|---|
| Last | $108.33 | $109.60 | $110.17 | $109.97 | $109.47 |
| Volume | 1,262,983 | 1,589,765 | 1,188,893 | 1,820,859 | 1,576,887 |
| Change | -0.16% | +1.17% | +0.52% | -0.18% | -0.45% |
| Opening | $108.96 | $108.38 | $110.12 | $109.40 | $109.46 |
| High | $109.08 | $109.89 | $110.56 | $110.00 | $109.85 |
| Low | $108.30 | $108.28 | $109.85 | $108.95 | $108.81 |
Performance
| 1 week | +0.89% | ||
| Current month | +2.59% | ||
| 1 month | +1.06% | ||
| 3 months | +0.57% | ||
| 6 months | +5.43% | ||
| Current year | +13.71% | ||
| 1 year | +13.08% | ||
| 3 years | +65.44% | ||
| 5 years | +31.46% | ||
| 10 years | +156.69% |
Volumes
marketsDaily volume
1,576,887
Estimated daily volume
1,576,887
Avg. Volume 20 sessions
1,464,340
Daily volume ratio
1.08
Avg. Volume 20 sessions USD
160,301,299.8
Record volume 1
60,872,040
Record volume 2
45,668,750
Record volume 3
44,403,460
Indicators
Moving average 5 days
109.31
Moving average 20 days
108.75
Moving average 50 days
110.21
Moving average 100 days
109.92
Price spread / (MMA5)
-0.14%
Price spread / (MMA20)
-0.66%
Price spread / (MMA50)
+0.67%
Price spread / (MMA100)
+0.41%
RSI 9 days
57.11
RSI 14 days
53.98
Historical Quotes: iShares Russell Mid-Cap ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
176e175325.icdCoOQqpVBM524zXlSl1laGvYQk6TUdlxyxs7XXMtQ.0I8Jw6Fr8gp6tFpnNwH65WTt581qvmNLwirSwv3uWLn7iQXmlkbwIwSPWg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 109.47 | 12,582 | 1,187,352 |
| 03:59:57 pm | 109.48 | 100 | 1,174,770 |
| 03:59:51 pm | 109.48 | 160 | 1,174,670 |
| 03:59:51 pm | 109.48 | 400 | 1,174,510 |
| 03:59:51 pm | 109.48 | 200 | 1,174,110 |
| 03:59:51 pm | 109.48 | 108 | 1,173,910 |
| 03:59:51 pm | 109.48 | 200 | 1,173,802 |
| 03:59:51 pm | 109.48 | 136 | 1,173,602 |
| 03:59:51 pm | 109.48 | 200 | 1,173,466 |
| 03:59:51 pm | 109.48 | 136 | 1,173,266 |
Price Extremes
| 1 week | 108.28 |  | 110.56 |
| 1 month | 106.35 | | 110.56 |
| 3 years | 64.66 | | 114.97 |
| 5 years | 60.73 | | 114.97 |
| 10 years | 36.03 | | 114.97 |
Monthly variations
Annual variations
| 2026 | +13.71% | ||
| 2025 | +8.90% | ||
| 2024 | +13.73% | ||
| 2023 | +15.24% | ||
| 2022 | -18.74% | ||
| 2021 | +21.09% | ||
| 2020 | +14.98% | ||
| 2019 | +28.27% | ||
| 2018 | -10.67% | ||
| 2017 | +16.36% | ||
| 2016 | +11.66% | ||
| 2015 | -4.11% | ||
| 2014 | +11.37% | ||
| 2013 | +32.61% | ||
| 2012 | +14.92% | ||
| 2011 | -3.23% | ||
| 2010 | +23.26% | ||
| 2009 | +38.16% | ||
| 2008 | -42.32% | ||
| 2007 | +3.63% | ||
| 2006 | +13.63% | ||
| 2005 | +10.84% | ||
| 2004 | +18.19% | ||
| 2003 | +38.02% | ||
| 2002 | -17.46% |
- Stock Market
- ETF
- IWR ETF
- Quotes iShares Russell Mid-Cap ETF - USD
Select your edition
All financial news and data tailored to specific country editions
