iShares Russell Mid-Cap Growth ETF (IWP)

IWP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	137.48	138.51	137.19	138.39	-	0.97%	278,541
Nov 25, 2025	134.91	137.27	134.09	137.06	137.06	1.75%	1,075,779
Nov 24, 2025	134.08	135.24	133.47	134.70	134.70	0.85%	1,342,511
Nov 21, 2025	132.26	134.61	131.01	133.57	133.57	1.40%	2,550,600
Nov 20, 2025	136.75	136.96	131.61	131.72	131.72	-2.24%	2,144,999
Nov 19, 2025	134.53	135.25	133.82	134.74	134.74	0.39%	940,525
Nov 18, 2025	133.48	135.23	132.97	134.22	134.22	-0.04%	2,999,885
Nov 17, 2025	136.47	137.02	133.56	134.27	134.27	-1.88%	3,371,278
Nov 14, 2025	135.37	138.31	135.06	136.84	136.84	-0.16%	1,426,715
Nov 13, 2025	139.67	139.75	136.77	137.06	137.06	-2.31%	853,284
Nov 12, 2025	141.14	141.80	140.25	140.30	140.30	-0.19%	720,277
Nov 11, 2025	140.57	141.20	140.30	140.57	140.57	-0.21%	763,764
Nov 10, 2025	140.87	141.28	139.55	140.86	140.86	0.98%	1,301,760
Nov 7, 2025	136.66	139.49	136.19	139.49	139.49	1.23%	1,306,561
Nov 6, 2025	139.42	139.65	137.16	137.79	137.79	-1.16%	967,838
Nov 5, 2025	138.29	140.08	138.14	139.41	139.41	0.35%	908,940
Nov 4, 2025	139.71	140.38	138.87	138.92	138.92	-2.00%	553,574
Nov 3, 2025	142.45	142.49	140.31	141.76	141.76	-0.18%	1,509,718
Oct 31, 2025	141.31	142.31	140.79	142.02	142.02	1.18%	866,293
Oct 30, 2025	141.04	142.83	140.36	140.36	140.36	-1.66%	815,673
Oct 29, 2025	143.53	143.94	142.11	142.73	142.73	-0.79%	809,689
Oct 28, 2025	145.10	145.30	143.82	143.87	143.87	-0.98%	419,648
Oct 27, 2025	145.41	145.60	144.95	145.30	145.30	0.91%	474,314
Oct 24, 2025	144.87	145.17	143.98	143.99	143.99	0.50%	530,940
Oct 23, 2025	141.67	143.52	141.67	143.28	143.28	1.17%	1,325,158
Oct 22, 2025	143.44	143.58	140.46	141.62	141.62	-1.29%	1,156,784
Oct 21, 2025	142.54	143.70	142.00	143.47	143.47	0.62%	706,945
Oct 20, 2025	141.97	143.04	141.97	142.59	142.59	0.98%	780,683
Oct 17, 2025	140.53	141.65	139.79	141.20	141.20	-0.01%	3,029,947
Oct 16, 2025	143.47	143.79	140.59	141.21	141.21	-1.22%	2,256,664
Oct 15, 2025	143.86	144.77	141.91	142.96	142.96	0.29%	336,504
Oct 14, 2025	140.46	143.64	139.69	142.55	142.55	0.27%	459,378
Oct 13, 2025	141.30	142.51	141.16	142.16	142.16	1.75%	544,564
Oct 10, 2025	144.22	144.55	139.72	139.72	139.72	-2.85%	793,501
Oct 9, 2025	144.13	144.26	143.22	143.82	143.82	-0.24%	482,991
Oct 8, 2025	143.19	144.24	142.83	144.16	144.16	1.15%	578,641
Oct 7, 2025	143.99	143.99	141.18	142.52	142.52	-0.75%	927,178
Oct 6, 2025	143.85	144.52	142.75	143.59	143.59	0.46%	927,488
Oct 3, 2025	143.62	143.98	142.50	142.93	142.93	-0.37%	462,219
Oct 2, 2025	142.67	143.51	142.16	143.46	143.46	1.06%	443,361
Oct 1, 2025	141.91	142.32	141.59	141.95	141.95	-0.32%	754,897
Sep 30, 2025	142.86	143.15	141.22	142.41	142.41	-0.52%	849,845
Sep 29, 2025	143.53	143.65	142.69	143.15	143.15	0.43%	673,626
Sep 26, 2025	141.72	142.62	141.42	142.53	142.53	0.88%	950,050
Sep 25, 2025	141.19	141.51	140.04	141.28	141.28	-0.82%	1,037,579
Sep 24, 2025	144.53	144.68	142.45	142.45	142.45	-1.21%	800,553
Sep 23, 2025	145.10	145.31	144.07	144.19	144.19	-0.74%	1,081,812
Sep 22, 2025	143.97	145.33	143.62	145.26	145.26	0.41%	376,824
Sep 19, 2025	145.22	145.22	143.59	144.66	144.66	-0.17%	402,009
Sep 18, 2025	144.35	145.30	144.00	144.90	144.90	0.96%	511,834

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.