iShares Russell Mid-Cap Growth ETF (IWP)
NYSEARCA: IWP · Real-Time Price · USD
117.68
-2.56 (-2.13%)
Mar 28, 2025, 3:59 PM EDT - Market closed
IWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 121.41 | 122.38 | 120.23 | 120.24 | 120.24 | -1.47% | 611,589 |
| Mar 26, 2025 | 124.19 | 124.49 | 121.60 | 122.03 | 122.03 | -1.91% | 807,502 |
| Mar 25, 2025 | 124.73 | 125.07 | 123.78 | 124.40 | 124.40 | -0.06% | 802,181 |
| Mar 24, 2025 | 122.80 | 124.68 | 122.67 | 124.48 | 124.48 | 2.99% | 740,168 |
| Mar 21, 2025 | 119.13 | 120.93 | 118.20 | 120.87 | 120.87 | 0.44% | 1,795,000 |
| Mar 20, 2025 | 119.84 | 121.80 | 119.84 | 120.34 | 120.34 | -0.37% | 1,498,205 |
| Mar 19, 2025 | 118.90 | 121.90 | 118.58 | 120.79 | 120.79 | 1.98% | 3,936,592 |
| Mar 18, 2025 | 119.82 | 119.88 | 117.96 | 118.45 | 118.45 | -1.94% | 1,163,082 |
| Mar 17, 2025 | 118.63 | 121.46 | 118.57 | 120.79 | 120.69 | 1.85% | 1,347,355 |
| Mar 14, 2025 | 116.67 | 118.71 | 116.55 | 118.60 | 118.50 | 3.22% | 700,780 |
| Mar 13, 2025 | 117.60 | 117.60 | 114.26 | 114.90 | 114.80 | -2.45% | 1,015,985 |
| Mar 12, 2025 | 119.15 | 119.46 | 116.49 | 117.78 | 117.68 | 1.06% | 734,016 |
| Mar 11, 2025 | 116.59 | 118.24 | 115.31 | 116.55 | 116.45 | -0.15% | 1,666,095 |
| Mar 10, 2025 | 119.21 | 119.59 | 115.63 | 116.72 | 116.62 | -3.97% | 1,258,557 |
| Mar 7, 2025 | 120.14 | 121.88 | 117.76 | 121.54 | 121.44 | 0.95% | 1,158,831 |
| Mar 6, 2025 | 122.76 | 123.86 | 120.04 | 120.40 | 120.30 | -3.65% | 1,015,954 |
| Mar 5, 2025 | 123.24 | 125.06 | 122.15 | 124.96 | 124.86 | 1.43% | 1,379,229 |
| Mar 4, 2025 | 122.52 | 125.60 | 120.26 | 123.20 | 123.10 | -0.83% | 1,607,572 |
| Mar 3, 2025 | 128.23 | 128.64 | 123.48 | 124.23 | 124.13 | -2.15% | 1,272,582 |
| Feb 28, 2025 | 124.94 | 127.06 | 124.26 | 126.96 | 126.85 | 1.23% | 1,252,277 |
| Feb 27, 2025 | 129.18 | 129.44 | 125.33 | 125.42 | 125.32 | -2.18% | 1,086,233 |
| Feb 26, 2025 | 128.20 | 129.83 | 127.60 | 128.22 | 128.11 | 0.61% | 1,223,115 |
| Feb 25, 2025 | 128.58 | 128.88 | 125.70 | 127.44 | 127.33 | -1.10% | 3,185,517 |
| Feb 24, 2025 | 130.33 | 130.61 | 127.57 | 128.86 | 128.75 | -1.20% | 922,590 |
| Feb 21, 2025 | 135.23 | 135.27 | 130.06 | 130.42 | 130.31 | -3.36% | 2,345,893 |
| Feb 20, 2025 | 136.22 | 136.30 | 133.21 | 134.96 | 134.85 | -1.87% | 1,753,088 |
| Feb 19, 2025 | 139.12 | 139.14 | 137.16 | 137.53 | 137.42 | -1.48% | 914,501 |
| Feb 18, 2025 | 139.14 | 139.68 | 138.53 | 139.60 | 139.48 | 0.74% | 849,422 |
| Feb 14, 2025 | 138.54 | 138.85 | 137.85 | 138.58 | 138.46 | 0.16% | 1,312,097 |
| Feb 13, 2025 | 137.99 | 138.44 | 136.77 | 138.36 | 138.24 | 0.92% | 1,432,460 |
| Feb 12, 2025 | 135.61 | 137.32 | 135.30 | 137.10 | 136.99 | -0.20% | 700,268 |
| Feb 11, 2025 | 138.20 | 138.23 | 136.65 | 137.37 | 137.26 | -1.12% | 538,105 |
| Feb 10, 2025 | 138.76 | 139.03 | 137.76 | 138.92 | 138.80 | 0.94% | 496,993 |
| Feb 7, 2025 | 138.49 | 139.25 | 137.44 | 137.62 | 137.51 | -0.17% | 1,233,407 |
| Feb 6, 2025 | 137.30 | 138.04 | 136.44 | 137.85 | 137.74 | 0.53% | 928,242 |
| Feb 5, 2025 | 136.34 | 137.13 | 135.68 | 137.12 | 137.01 | 0.72% | 1,084,493 |
| Feb 4, 2025 | 135.81 | 136.79 | 135.53 | 136.14 | 136.03 | 1.44% | 953,934 |
| Feb 3, 2025 | 131.88 | 134.89 | 131.67 | 134.21 | 134.10 | -0.34% | 2,055,373 |
| Jan 31, 2025 | 136.19 | 136.73 | 134.48 | 134.67 | 134.56 | -0.91% | 936,378 |
| Jan 30, 2025 | 135.08 | 136.57 | 135.01 | 135.91 | 135.80 | 1.22% | 853,991 |
| Jan 29, 2025 | 134.55 | 134.99 | 133.54 | 134.27 | 134.16 | -0.44% | 874,475 |
| Jan 28, 2025 | 133.00 | 135.31 | 132.30 | 134.87 | 134.76 | 1.70% | 926,234 |
| Jan 27, 2025 | 132.44 | 133.83 | 131.39 | 132.61 | 132.50 | -2.28% | 2,409,794 |
| Jan 24, 2025 | 136.02 | 136.61 | 135.38 | 135.70 | 135.59 | -0.16% | 651,959 |
| Jan 23, 2025 | 134.87 | 135.92 | 134.51 | 135.92 | 135.81 | 0.53% | 599,062 |
| Jan 22, 2025 | 135.06 | 135.63 | 134.86 | 135.20 | 135.09 | 0.51% | 785,048 |
| Jan 21, 2025 | 133.75 | 134.76 | 132.76 | 134.51 | 134.40 | 1.67% | 1,822,818 |
| Jan 17, 2025 | 132.72 | 132.94 | 132.03 | 132.30 | 132.19 | 0.65% | 986,653 |
| Jan 16, 2025 | 130.56 | 132.14 | 130.27 | 131.45 | 131.34 | 0.99% | 1,608,725 |
| Jan 15, 2025 | 130.78 | 131.20 | 129.88 | 130.16 | 130.05 | 1.54% | 1,162,697 |