Skip to main content
iShares Russell Mid-Cap Growth ETF (IWP)
NYSEARCA: IWP · Real-Time Price · USD
134.51
+2.21 (1.67%)
Jan 21, 2025, 4:00 PM EST - Market closed

IWP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025133.75134.76132.76134.51134.511.67%1,803,886
Jan 17, 2025132.72132.94132.03132.30132.300.65%986,653
Jan 16, 2025130.56132.14130.27131.45131.450.99%1,608,725
Jan 15, 2025130.78131.20129.88130.16130.161.54%1,162,697
Jan 14, 2025128.17128.97127.30128.18128.181.00%777,728
Jan 13, 2025125.80127.07125.20126.91126.91-0.03%1,331,675
Jan 10, 2025127.30127.82126.21126.95126.95-1.36%1,184,512
Jan 8, 2025127.95128.96127.04128.70128.700.32%779,601
Jan 7, 2025130.60130.71127.69128.29128.29-1.51%921,007
Jan 6, 2025130.84131.34130.01130.26130.260.28%1,174,782
Jan 3, 2025128.06130.00127.98129.89129.891.90%842,881
Jan 2, 2025127.88128.53126.36127.47127.470.57%1,707,279
Dec 31, 2024128.01128.01126.35126.75126.75-0.60%637,583
Dec 30, 2024127.31128.36126.17127.52127.52-1.07%643,567
Dec 27, 2024130.00130.15127.96128.90128.90-1.41%1,299,635
Dec 26, 2024130.14130.97129.81130.74130.740.02%596,078
Dec 24, 2024129.83130.74129.56130.71130.710.92%417,938
Dec 23, 2024129.70129.70128.02129.52129.52-0.29%1,207,435
Dec 20, 2024126.71130.53126.36129.90129.901.87%1,669,451
Dec 19, 2024128.77129.65127.23127.52127.520.12%1,098,196
Dec 18, 2024133.11133.27126.94127.37127.37-4.16%1,266,064
Dec 17, 2024133.11133.41132.25132.90132.90-0.89%1,279,480
Dec 16, 2024133.52134.47133.38134.09133.970.31%1,961,818
Dec 13, 2024134.59134.73133.15133.67133.55-0.48%874,738
Dec 12, 2024134.80135.24134.27134.32134.20-0.48%882,749
Dec 11, 2024134.94135.30134.28134.97134.850.98%943,630
Dec 10, 2024135.56135.56133.50133.66133.54-1.42%1,249,332
Dec 9, 2024138.77138.77135.19135.59135.47-2.12%1,448,639
Dec 6, 2024138.01138.84138.00138.52138.401.12%1,157,762
Dec 5, 2024137.91138.22136.93136.99136.87-0.54%786,691
Dec 4, 2024137.05137.83136.68137.74137.621.15%876,283
Dec 3, 2024135.00136.37135.00136.17136.050.62%859,105
Dec 2, 2024135.69135.76135.15135.33135.210.04%939,758
Nov 29, 2024135.34135.88135.06135.27135.150.27%476,942
Nov 27, 2024135.75136.02134.18134.91134.79-0.46%497,330
Nov 26, 2024135.33135.73135.04135.54135.420.10%1,437,011
Nov 25, 2024136.07136.34135.03135.41135.290.78%1,419,073
Nov 22, 2024132.84134.49132.84134.36134.241.56%1,194,460
Nov 21, 2024131.20132.74130.38132.29132.171.50%1,486,342
Nov 20, 2024129.89130.42128.69130.34130.220.49%1,026,099
Nov 19, 2024127.30129.73127.24129.71129.591.03%802,927
Nov 18, 2024128.15128.87127.31128.39128.280.34%969,593
Nov 15, 2024128.71128.85127.47127.95127.84-0.90%3,398,641
Nov 14, 2024130.58130.67129.04129.11128.99-1.24%880,178
Nov 13, 2024131.69132.41130.63130.73130.61-0.36%669,957
Nov 12, 2024131.30131.93130.45131.20131.08-0.54%1,062,070
Nov 11, 2024131.30132.27130.74131.91131.791.14%753,242
Nov 8, 2024128.34130.50128.34130.42130.301.61%836,521
Nov 7, 2024127.73128.56127.53128.35128.241.49%725,581
Nov 6, 2024125.46126.50124.42126.46126.353.55%790,343
Nov 5, 2024120.05122.18119.91122.12122.012.20%752,069
Nov 4, 2024119.28119.95118.95119.49119.380.08%1,179,504
Nov 1, 2024119.89120.65119.31119.39119.280.07%1,629,473
Oct 31, 2024120.84121.02119.31119.31119.20-1.58%457,403
Oct 30, 2024121.44122.39121.23121.23121.12-0.69%406,603
Oct 29, 2024121.45122.29120.97122.07121.960.42%902,262
Oct 28, 2024121.47121.92121.32121.56121.450.69%666,703
Oct 25, 2024121.45121.87120.38120.73120.620.17%797,341
Oct 24, 2024120.43121.00120.11120.52120.410.61%1,018,405
Oct 23, 2024120.34120.84119.06119.79119.68-0.82%287,336
Oct 22, 2024120.75121.05120.36120.78120.67-0.62%399,090
Oct 21, 2024121.78122.20120.82121.53121.42-0.43%378,791
Oct 18, 2024121.84122.26121.42122.06121.950.49%542,817
Oct 17, 2024122.38122.38121.35121.47121.36-0.20%2,194,229
Oct 16, 2024121.55121.88121.02121.71121.600.58%685,518
Oct 15, 2024121.93122.12120.88121.01120.90-0.79%765,391
Oct 14, 2024121.37122.07121.12121.97121.860.67%286,094
Oct 11, 2024119.43121.35119.43121.16121.051.53%5,791,766
Oct 10, 2024118.85119.69118.53119.33119.22-0.14%553,394
Oct 9, 2024118.38119.56118.27119.50119.391.02%1,068,798
Oct 8, 2024117.51118.45117.34118.29118.180.85%768,638
Oct 7, 2024118.06118.06116.84117.29117.19-0.81%545,888
Oct 4, 2024118.10118.32117.25118.25118.141.21%1,501,834
Oct 3, 2024116.45117.13116.22116.84116.74-0.08%767,737
Oct 2, 2024116.15117.03115.58116.93116.830.46%320,511
Oct 1, 2024117.46117.52115.61116.40116.30-0.76%726,442
Sep 30, 2024117.02117.39116.26117.29117.190.04%543,359
Sep 27, 2024117.62117.85116.93117.24117.140.10%758,754
Sep 26, 2024118.03118.04116.58117.12117.020.13%1,266,952
Sep 25, 2024117.68117.68116.75116.97116.87-0.53%1,044,730
Sep 24, 2024117.77117.77116.96117.59117.320.23%475,736
Sep 23, 2024117.03117.49116.72117.32117.050.55%1,501,756
Sep 20, 2024116.44116.71115.67116.68116.41-0.08%672,916
Sep 19, 2024117.14117.34116.26116.77116.501.68%713,719
Sep 18, 2024115.07116.54114.62114.84114.58-0.17%1,488,294
Sep 17, 2024115.15115.73114.51115.03114.770.33%723,776
Sep 16, 2024113.88114.89113.75114.65114.390.79%3,449,241
Sep 13, 2024112.99114.12112.99113.75113.491.16%1,355,236
Sep 12, 2024111.68112.68111.12112.45112.190.82%901,251
Sep 11, 2024110.04111.60108.46111.53111.271.17%444,799
Sep 10, 2024110.20110.26108.97110.24109.990.36%318,862
Sep 9, 2024109.38110.47109.10109.84109.591.38%875,334
Sep 6, 2024110.34110.86107.90108.35108.10-1.50%602,257
Sep 5, 2024110.05110.51109.26110.00109.75-0.37%453,131
Sep 4, 2024110.40111.33110.05110.41110.16-0.36%700,590
Sep 3, 2024113.08113.28110.47110.81110.55-2.61%341,370
Aug 30, 2024113.63113.78112.35113.78113.520.63%613,872
Aug 29, 2024113.18114.28112.96113.07112.810.51%371,233
Aug 28, 2024113.29113.52112.00112.50112.24-1.11%891,252
Aug 27, 2024113.12113.89112.74113.76113.500.04%443,275