iShares Russell Mid-Cap Growth ETF (IWP)
NYSEARCA: IWP · Real-Time Price · USD
137.42
-0.69 (-0.50%)
Jun 27, 2025, 4:00 PM - Market closed
IWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 138.45 | 139.08 | 137.38 | 137.42 | 137.42 | -0.50% | 1,662,532 |
| Jun 26, 2025 | 137.46 | 138.22 | 136.97 | 138.11 | 138.11 | 0.91% | 377,475 |
| Jun 25, 2025 | 138.38 | 138.58 | 136.67 | 136.86 | 136.86 | -0.70% | 1,074,576 |
| Jun 24, 2025 | 136.39 | 138.11 | 135.68 | 137.83 | 137.83 | 1.78% | 496,703 |
| Jun 23, 2025 | 134.16 | 135.46 | 132.83 | 135.42 | 135.42 | 0.95% | 788,269 |
| Jun 20, 2025 | 135.45 | 135.75 | 133.67 | 134.15 | 134.15 | -0.45% | 566,592 |
| Jun 18, 2025 | 134.22 | 135.41 | 133.87 | 134.76 | 134.76 | 0.47% | 659,201 |
| Jun 17, 2025 | 134.46 | 135.10 | 133.60 | 134.13 | 134.13 | -0.86% | 1,238,733 |
| Jun 16, 2025 | 134.32 | 135.79 | 134.32 | 135.30 | 135.30 | 1.44% | 1,159,358 |
| Jun 13, 2025 | 133.48 | 134.95 | 132.98 | 133.38 | 133.25 | -1.30% | 1,699,940 |
| Jun 12, 2025 | 134.49 | 135.42 | 134.49 | 135.14 | 135.01 | -0.14% | 604,745 |
| Jun 11, 2025 | 135.81 | 136.36 | 134.76 | 135.33 | 135.20 | 0.11% | 1,010,928 |
| Jun 10, 2025 | 135.55 | 136.04 | 134.26 | 135.18 | 135.05 | 0.01% | 696,714 |
| Jun 9, 2025 | 135.99 | 135.99 | 134.64 | 135.17 | 135.04 | -0.46% | 459,819 |
| Jun 6, 2025 | 135.60 | 135.94 | 135.04 | 135.79 | 135.66 | 1.11% | 814,345 |
| Jun 5, 2025 | 135.24 | 136.25 | 133.54 | 134.30 | 134.17 | -0.51% | 747,631 |
| Jun 4, 2025 | 135.05 | 135.44 | 134.11 | 134.99 | 134.86 | 0.07% | 657,021 |
| Jun 3, 2025 | 133.70 | 135.12 | 133.17 | 134.90 | 134.77 | 1.12% | 744,832 |
| Jun 2, 2025 | 132.53 | 133.47 | 130.92 | 133.40 | 133.27 | 0.35% | 1,251,731 |
| May 30, 2025 | 131.55 | 133.13 | 130.79 | 132.94 | 132.81 | 0.93% | 730,876 |
| May 29, 2025 | 133.06 | 133.06 | 130.99 | 131.72 | 131.59 | -0.08% | 537,358 |
| May 28, 2025 | 132.57 | 132.90 | 131.66 | 131.83 | 131.70 | -0.53% | 391,702 |
| May 27, 2025 | 132.02 | 132.61 | 131.28 | 132.53 | 132.40 | 1.86% | 733,137 |
| May 23, 2025 | 128.39 | 130.77 | 128.35 | 130.11 | 129.98 | -0.56% | 890,919 |
| May 22, 2025 | 130.52 | 131.72 | 130.17 | 130.84 | 130.71 | 0.20% | 1,235,288 |
| May 21, 2025 | 132.73 | 133.29 | 130.27 | 130.58 | 130.45 | -2.52% | 940,031 |
| May 20, 2025 | 134.40 | 134.85 | 133.42 | 133.95 | 133.82 | -0.66% | 1,058,360 |
| May 19, 2025 | 132.93 | 135.07 | 132.90 | 134.84 | 134.71 | -0.23% | 675,512 |
| May 16, 2025 | 134.13 | 135.21 | 133.91 | 135.15 | 135.02 | 0.98% | 969,445 |
| May 15, 2025 | 133.29 | 134.14 | 132.48 | 133.84 | 133.71 | -0.26% | 1,098,506 |
| May 14, 2025 | 134.01 | 134.85 | 133.56 | 134.19 | 134.06 | 0.40% | 584,264 |
| May 13, 2025 | 131.50 | 134.45 | 131.48 | 133.66 | 133.53 | 1.89% | 1,132,344 |
| May 12, 2025 | 130.82 | 131.19 | 129.41 | 131.18 | 131.05 | 3.74% | 1,025,440 |
| May 9, 2025 | 127.53 | 127.66 | 125.97 | 126.45 | 126.33 | -0.26% | 890,107 |
| May 8, 2025 | 126.05 | 127.97 | 125.63 | 126.78 | 126.66 | 1.94% | 1,012,430 |
| May 7, 2025 | 123.07 | 124.62 | 122.81 | 124.37 | 124.25 | 1.05% | 582,388 |
| May 6, 2025 | 122.98 | 123.93 | 122.13 | 123.08 | 122.96 | -1.64% | 729,832 |
| May 5, 2025 | 124.26 | 126.01 | 123.97 | 125.13 | 125.01 | 0.02% | 925,607 |
| May 2, 2025 | 123.57 | 125.56 | 123.26 | 125.10 | 124.98 | 2.78% | 926,205 |
| May 1, 2025 | 122.47 | 123.40 | 121.63 | 121.72 | 121.60 | 0.35% | 699,493 |
| Apr 30, 2025 | 118.66 | 121.54 | 117.81 | 121.29 | 121.17 | -0.04% | 654,347 |
| Apr 29, 2025 | 120.22 | 121.69 | 120.07 | 121.34 | 121.22 | 0.59% | 607,671 |
| Apr 28, 2025 | 120.25 | 121.11 | 118.97 | 120.63 | 120.51 | 0.41% | 666,479 |
| Apr 25, 2025 | 119.05 | 120.21 | 118.64 | 120.14 | 120.02 | 0.72% | 701,300 |
| Apr 24, 2025 | 116.38 | 119.58 | 116.18 | 119.28 | 119.16 | 2.87% | 481,649 |
| Apr 23, 2025 | 117.01 | 119.15 | 115.48 | 115.95 | 115.84 | 2.51% | 1,194,450 |
| Apr 22, 2025 | 111.44 | 113.94 | 111.32 | 113.11 | 113.00 | 2.80% | 521,443 |
| Apr 21, 2025 | 112.14 | 112.41 | 108.69 | 110.03 | 109.92 | -2.90% | 4,392,051 |
| Apr 17, 2025 | 112.89 | 114.05 | 112.22 | 113.32 | 113.21 | 0.74% | 635,558 |
| Apr 16, 2025 | 113.14 | 114.29 | 111.01 | 112.49 | 112.38 | -1.61% | 1,618,769 |