iShares Russell Mid-Cap Growth ETF (IWP)
NYSEARCA: IWP · Real-Time Price · USD
129.90
+2.38 (1.87%)
Dec 20, 2024, 4:00 PM EST - Market closed
IWP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 126.71 | 130.53 | 126.36 | 129.90 | 129.90 | 1.87% | 1,669,451 |
Dec 19, 2024 | 128.77 | 129.65 | 127.23 | 127.52 | 127.52 | 0.12% | 1,098,196 |
Dec 18, 2024 | 133.11 | 133.27 | 126.94 | 127.37 | 127.37 | -4.16% | 1,266,064 |
Dec 17, 2024 | 133.11 | 133.41 | 132.25 | 132.90 | 132.90 | -0.89% | 1,279,480 |
Dec 16, 2024 | 133.52 | 134.47 | 133.38 | 134.09 | 133.97 | 0.31% | 1,961,818 |
Dec 13, 2024 | 134.59 | 134.73 | 133.15 | 133.67 | 133.55 | -0.48% | 874,738 |
Dec 12, 2024 | 134.80 | 135.24 | 134.27 | 134.32 | 134.20 | -0.48% | 882,749 |
Dec 11, 2024 | 134.94 | 135.30 | 134.28 | 134.97 | 134.85 | 0.98% | 943,630 |
Dec 10, 2024 | 135.56 | 135.56 | 133.50 | 133.66 | 133.54 | -1.42% | 1,249,332 |
Dec 9, 2024 | 138.77 | 138.77 | 135.19 | 135.59 | 135.47 | -2.12% | 1,448,639 |
Dec 6, 2024 | 138.01 | 138.84 | 138.00 | 138.52 | 138.40 | 1.12% | 1,157,762 |
Dec 5, 2024 | 137.91 | 138.22 | 136.93 | 136.99 | 136.87 | -0.54% | 786,691 |
Dec 4, 2024 | 137.05 | 137.83 | 136.68 | 137.74 | 137.62 | 1.15% | 876,283 |
Dec 3, 2024 | 135.00 | 136.37 | 135.00 | 136.17 | 136.05 | 0.62% | 859,105 |
Dec 2, 2024 | 135.69 | 135.76 | 135.15 | 135.33 | 135.21 | 0.04% | 939,758 |
Nov 29, 2024 | 135.34 | 135.88 | 135.06 | 135.27 | 135.15 | 0.27% | 476,942 |
Nov 27, 2024 | 135.75 | 136.02 | 134.18 | 134.91 | 134.79 | -0.46% | 497,330 |
Nov 26, 2024 | 135.33 | 135.73 | 135.04 | 135.54 | 135.42 | 0.10% | 1,437,011 |
Nov 25, 2024 | 136.07 | 136.34 | 135.03 | 135.41 | 135.29 | 0.78% | 1,419,073 |
Nov 22, 2024 | 132.84 | 134.49 | 132.84 | 134.36 | 134.24 | 1.56% | 1,194,460 |
Nov 21, 2024 | 131.20 | 132.74 | 130.38 | 132.29 | 132.17 | 1.50% | 1,486,342 |
Nov 20, 2024 | 129.89 | 130.42 | 128.69 | 130.34 | 130.22 | 0.49% | 1,026,099 |
Nov 19, 2024 | 127.30 | 129.73 | 127.24 | 129.71 | 129.59 | 1.03% | 802,927 |
Nov 18, 2024 | 128.15 | 128.87 | 127.31 | 128.39 | 128.28 | 0.34% | 969,593 |
Nov 15, 2024 | 128.71 | 128.85 | 127.47 | 127.95 | 127.84 | -0.90% | 3,398,641 |
Nov 14, 2024 | 130.58 | 130.67 | 129.04 | 129.11 | 128.99 | -1.24% | 880,178 |
Nov 13, 2024 | 131.69 | 132.41 | 130.63 | 130.73 | 130.61 | -0.36% | 669,957 |
Nov 12, 2024 | 131.30 | 131.93 | 130.45 | 131.20 | 131.08 | -0.54% | 1,062,070 |
Nov 11, 2024 | 131.30 | 132.27 | 130.74 | 131.91 | 131.79 | 1.14% | 753,242 |
Nov 8, 2024 | 128.34 | 130.50 | 128.34 | 130.42 | 130.30 | 1.61% | 836,521 |
Nov 7, 2024 | 127.73 | 128.56 | 127.53 | 128.35 | 128.24 | 1.49% | 725,581 |
Nov 6, 2024 | 125.46 | 126.50 | 124.42 | 126.46 | 126.35 | 3.55% | 790,343 |
Nov 5, 2024 | 120.05 | 122.18 | 119.91 | 122.12 | 122.01 | 2.20% | 752,069 |
Nov 4, 2024 | 119.28 | 119.95 | 118.95 | 119.49 | 119.38 | 0.08% | 1,179,504 |
Nov 1, 2024 | 119.89 | 120.65 | 119.31 | 119.39 | 119.28 | 0.07% | 1,629,473 |
Oct 31, 2024 | 120.84 | 121.02 | 119.31 | 119.31 | 119.20 | -1.58% | 457,403 |
Oct 30, 2024 | 121.44 | 122.39 | 121.23 | 121.23 | 121.12 | -0.69% | 406,603 |
Oct 29, 2024 | 121.45 | 122.29 | 120.97 | 122.07 | 121.96 | 0.42% | 902,262 |
Oct 28, 2024 | 121.47 | 121.92 | 121.32 | 121.56 | 121.45 | 0.69% | 666,703 |
Oct 25, 2024 | 121.45 | 121.87 | 120.38 | 120.73 | 120.62 | 0.17% | 797,341 |
Oct 24, 2024 | 120.43 | 121.00 | 120.11 | 120.52 | 120.41 | 0.61% | 1,018,405 |
Oct 23, 2024 | 120.34 | 120.84 | 119.06 | 119.79 | 119.68 | -0.82% | 287,336 |
Oct 22, 2024 | 120.75 | 121.05 | 120.36 | 120.78 | 120.67 | -0.62% | 399,090 |
Oct 21, 2024 | 121.78 | 122.20 | 120.82 | 121.53 | 121.42 | -0.43% | 378,791 |
Oct 18, 2024 | 121.84 | 122.26 | 121.42 | 122.06 | 121.95 | 0.49% | 542,817 |
Oct 17, 2024 | 122.38 | 122.38 | 121.35 | 121.47 | 121.36 | -0.20% | 2,194,229 |
Oct 16, 2024 | 121.55 | 121.88 | 121.02 | 121.71 | 121.60 | 0.58% | 685,518 |
Oct 15, 2024 | 121.93 | 122.12 | 120.88 | 121.01 | 120.90 | -0.79% | 765,391 |
Oct 14, 2024 | 121.37 | 122.07 | 121.12 | 121.97 | 121.86 | 0.67% | 286,094 |
Oct 11, 2024 | 119.43 | 121.35 | 119.43 | 121.16 | 121.05 | 1.53% | 5,791,766 |
Oct 10, 2024 | 118.85 | 119.69 | 118.53 | 119.33 | 119.22 | -0.14% | 553,394 |
Oct 9, 2024 | 118.38 | 119.56 | 118.27 | 119.50 | 119.39 | 1.02% | 1,068,798 |
Oct 8, 2024 | 117.51 | 118.45 | 117.34 | 118.29 | 118.18 | 0.85% | 768,638 |
Oct 7, 2024 | 118.06 | 118.06 | 116.84 | 117.29 | 117.19 | -0.81% | 545,888 |
Oct 4, 2024 | 118.10 | 118.32 | 117.25 | 118.25 | 118.14 | 1.21% | 1,501,834 |
Oct 3, 2024 | 116.45 | 117.13 | 116.22 | 116.84 | 116.74 | -0.08% | 767,737 |
Oct 2, 2024 | 116.15 | 117.03 | 115.58 | 116.93 | 116.83 | 0.46% | 320,511 |
Oct 1, 2024 | 117.46 | 117.52 | 115.61 | 116.40 | 116.30 | -0.76% | 726,442 |
Sep 30, 2024 | 117.02 | 117.39 | 116.26 | 117.29 | 117.19 | 0.04% | 543,359 |
Sep 27, 2024 | 117.62 | 117.85 | 116.93 | 117.24 | 117.14 | 0.10% | 758,754 |
Sep 26, 2024 | 118.03 | 118.04 | 116.58 | 117.12 | 117.02 | 0.13% | 1,266,952 |
Sep 25, 2024 | 117.68 | 117.68 | 116.75 | 116.97 | 116.87 | -0.53% | 1,044,730 |
Sep 24, 2024 | 117.77 | 117.77 | 116.96 | 117.59 | 117.32 | 0.23% | 475,736 |
Sep 23, 2024 | 117.03 | 117.49 | 116.72 | 117.32 | 117.05 | 0.55% | 1,501,756 |
Sep 20, 2024 | 116.44 | 116.71 | 115.67 | 116.68 | 116.41 | -0.08% | 672,916 |
Sep 19, 2024 | 117.14 | 117.34 | 116.26 | 116.77 | 116.50 | 1.68% | 713,719 |
Sep 18, 2024 | 115.07 | 116.54 | 114.62 | 114.84 | 114.58 | -0.17% | 1,488,294 |
Sep 17, 2024 | 115.15 | 115.73 | 114.51 | 115.03 | 114.77 | 0.33% | 723,776 |
Sep 16, 2024 | 113.88 | 114.89 | 113.75 | 114.65 | 114.39 | 0.79% | 3,449,241 |
Sep 13, 2024 | 112.99 | 114.12 | 112.99 | 113.75 | 113.49 | 1.16% | 1,355,236 |
Sep 12, 2024 | 111.68 | 112.68 | 111.12 | 112.45 | 112.19 | 0.82% | 901,251 |
Sep 11, 2024 | 110.04 | 111.60 | 108.46 | 111.53 | 111.27 | 1.17% | 444,799 |
Sep 10, 2024 | 110.20 | 110.26 | 108.97 | 110.24 | 109.99 | 0.36% | 318,862 |
Sep 9, 2024 | 109.38 | 110.47 | 109.10 | 109.84 | 109.59 | 1.38% | 875,334 |
Sep 6, 2024 | 110.34 | 110.86 | 107.90 | 108.35 | 108.10 | -1.50% | 602,257 |
Sep 5, 2024 | 110.05 | 110.51 | 109.26 | 110.00 | 109.75 | -0.37% | 453,131 |
Sep 4, 2024 | 110.40 | 111.33 | 110.05 | 110.41 | 110.16 | -0.36% | 700,590 |
Sep 3, 2024 | 113.08 | 113.28 | 110.47 | 110.81 | 110.55 | -2.61% | 341,370 |
Aug 30, 2024 | 113.63 | 113.78 | 112.35 | 113.78 | 113.52 | 0.63% | 613,872 |
Aug 29, 2024 | 113.18 | 114.28 | 112.96 | 113.07 | 112.81 | 0.51% | 371,233 |
Aug 28, 2024 | 113.29 | 113.52 | 112.00 | 112.50 | 112.24 | -1.11% | 891,252 |
Aug 27, 2024 | 113.12 | 113.89 | 112.74 | 113.76 | 113.50 | 0.04% | 443,275 |
Aug 26, 2024 | 114.63 | 114.91 | 113.61 | 113.71 | 113.45 | -0.64% | 725,059 |
Aug 23, 2024 | 113.70 | 114.68 | 113.48 | 114.44 | 114.18 | 1.41% | 812,379 |
Aug 22, 2024 | 114.01 | 114.33 | 112.70 | 112.85 | 112.59 | -0.90% | 673,091 |
Aug 21, 2024 | 112.93 | 113.92 | 112.68 | 113.88 | 113.62 | 1.34% | 2,680,750 |
Aug 20, 2024 | 113.16 | 113.41 | 112.00 | 112.37 | 112.11 | -0.84% | 385,377 |
Aug 19, 2024 | 112.47 | 113.32 | 112.16 | 113.32 | 113.06 | 0.94% | 1,851,004 |
Aug 16, 2024 | 111.56 | 112.62 | 111.56 | 112.26 | 112.00 | 0.29% | 686,503 |
Aug 15, 2024 | 111.20 | 112.17 | 111.20 | 111.93 | 111.67 | 1.87% | 1,151,950 |
Aug 14, 2024 | 109.85 | 110.13 | 109.14 | 109.87 | 109.62 | 0.36% | 2,730,972 |
Aug 13, 2024 | 108.28 | 109.60 | 108.04 | 109.48 | 109.23 | 1.78% | 694,797 |
Aug 12, 2024 | 108.19 | 108.23 | 107.10 | 107.57 | 107.32 | -0.33% | 1,821,140 |
Aug 9, 2024 | 107.46 | 108.20 | 106.90 | 107.93 | 107.68 | 0.29% | 567,967 |
Aug 8, 2024 | 105.35 | 107.66 | 104.79 | 107.62 | 107.37 | 3.28% | 548,023 |
Aug 7, 2024 | 106.54 | 107.21 | 104.04 | 104.20 | 103.96 | -1.10% | 3,058,851 |
Aug 6, 2024 | 104.63 | 106.79 | 104.17 | 105.36 | 105.12 | 1.43% | 1,106,604 |
Aug 5, 2024 | 101.28 | 105.16 | 101.12 | 103.87 | 103.63 | -2.20% | 810,960 |
Aug 2, 2024 | 106.36 | 106.56 | 104.73 | 106.21 | 105.97 | -2.32% | 1,398,456 |
Aug 1, 2024 | 111.10 | 111.82 | 107.87 | 108.73 | 108.48 | -2.03% | 1,068,884 |