Skip to main content
iShares Russell Mid-Cap Growth ETF (IWP)
NYSEARCA: IWP · Real-Time Price · USD
117.12
+0.15 (0.13%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2024117.68117.68116.75116.97116.97-0.53%1,044,730
Sep 24, 2024117.77117.77116.96117.59117.420.23%475,736
Sep 23, 2024117.03117.49116.72117.32117.160.55%1,501,756
Sep 20, 2024116.44116.71115.67116.68116.52-0.08%672,916
Sep 19, 2024117.14117.34116.26116.77116.611.68%713,719
Sep 18, 2024115.07116.54114.62114.84114.68-0.17%1,488,294
Sep 17, 2024115.15115.73114.51115.03114.870.33%723,776
Sep 16, 2024113.88114.89113.75114.65114.490.79%3,449,241
Sep 13, 2024112.99114.12112.99113.75113.591.16%1,355,236
Sep 12, 2024111.68112.68111.12112.45112.290.82%901,251
Sep 11, 2024110.04111.60108.46111.53111.371.17%444,799
Sep 10, 2024110.20110.26108.97110.24110.090.36%318,862
Sep 9, 2024109.38110.47109.10109.84109.691.38%875,334
Sep 6, 2024110.34110.86107.90108.35108.20-1.50%602,257
Sep 5, 2024110.05110.51109.26110.00109.85-0.37%453,131
Sep 4, 2024110.40111.33110.05110.41110.25-0.36%700,590
Sep 3, 2024113.08113.28110.47110.81110.65-2.61%341,370
Aug 30, 2024113.63113.78112.35113.78113.620.63%613,872
Aug 29, 2024113.18114.28112.96113.07112.910.51%371,233
Aug 28, 2024113.29113.52112.00112.50112.34-1.11%891,252
Aug 27, 2024113.12113.89112.74113.76113.600.04%443,275
Aug 26, 2024114.63114.91113.61113.71113.55-0.64%725,059
Aug 23, 2024113.70114.68113.48114.44114.281.41%812,379
Aug 22, 2024114.01114.33112.70112.85112.69-0.90%673,091
Aug 21, 2024112.93113.92112.68113.88113.721.34%2,680,750
Aug 20, 2024113.16113.41112.00112.37112.21-0.84%385,377
Aug 19, 2024112.47113.32112.16113.32113.160.94%1,851,004
Aug 16, 2024111.56112.62111.56112.26112.100.29%686,503
Aug 15, 2024111.20112.17111.20111.93111.771.87%1,151,950
Aug 14, 2024109.85110.13109.14109.87109.720.36%2,730,972
Aug 13, 2024108.28109.60108.04109.48109.331.78%694,797
Aug 12, 2024108.19108.23107.10107.57107.42-0.33%1,821,140
Aug 9, 2024107.46108.20106.90107.93107.780.29%567,967
Aug 8, 2024105.35107.66104.79107.62107.473.28%548,023
Aug 7, 2024106.54107.21104.04104.20104.05-1.10%3,058,851
Aug 6, 2024104.63106.79104.17105.36105.211.43%1,106,604
Aug 5, 2024101.28105.16101.12103.87103.72-2.20%810,960
Aug 2, 2024106.36106.56104.73106.21106.06-2.32%1,398,456
Aug 1, 2024111.10111.82107.87108.73108.58-2.03%1,068,884
Jul 31, 2024111.28112.17110.69110.98110.820.93%603,813
Jul 30, 2024110.64111.24109.18109.96109.81-0.26%545,379
Jul 29, 2024110.81111.10109.77110.25110.10-0.02%903,357
Jul 26, 2024110.28110.79109.67110.27110.120.46%444,739
Jul 25, 2024109.27111.65108.85109.76109.610.47%840,492
Jul 24, 2024111.85112.00109.22109.25109.10-2.88%934,725
Jul 23, 2024112.50113.31112.36112.49112.330.01%793,843
Jul 22, 2024112.04112.56110.87112.48112.321.20%932,079
Jul 19, 2024111.29111.68110.76111.15110.990.03%4,221,057
Jul 18, 2024112.92113.62110.73111.12110.96-1.38%1,949,436
Jul 17, 2024114.00114.53112.61112.68112.52-2.26%558,043
Jul 16, 2024114.06115.43113.93115.28115.121.49%381,626
Jul 15, 2024113.57114.28113.00113.59113.430.39%588,015
Jul 12, 2024112.32113.69111.99113.15112.991.23%551,562
Jul 11, 2024111.70112.31111.38111.77111.610.78%1,080,125
Jul 10, 2024110.86110.99109.75110.91110.750.45%577,302
Jul 9, 2024111.24111.24110.38110.41110.25-0.69%671,995
Jul 8, 2024111.35111.51110.87111.18111.020.15%522,586
Jul 5, 2024110.67111.10110.25111.01110.850.28%535,298
Jul 3, 2024110.36110.85110.11110.70110.540.38%356,224
Jul 2, 2024109.61110.28109.61110.28110.130.48%478,565
Jul 1, 2024110.69110.74109.35109.75109.60-0.54%829,606
Jun 28, 2024110.88111.28109.85110.35110.19-0.15%706,225
Jun 27, 2024110.01110.61109.83110.52110.360.42%734,879
Jun 26, 2024110.05110.23109.75110.06109.91-0.26%445,512
Jun 25, 2024110.66110.66110.01110.35110.19-0.13%573,407
Jun 24, 2024110.54111.27110.48110.49110.33-0.09%824,884
Jun 21, 2024110.36110.67109.55110.59110.430.35%862,927
Jun 20, 2024110.54110.76109.83110.20110.05-0.32%576,706
Jun 18, 2024110.13110.71110.13110.55110.390.34%2,645,215
Jun 17, 2024109.11110.38108.82110.17110.020.78%757,323
Jun 14, 2024109.27109.35108.59109.32109.17-0.47%428,011
Jun 13, 2024110.46110.57109.39109.84109.69-0.77%351,097
Jun 12, 2024110.67111.27110.39110.69110.531.16%451,051
Jun 11, 2024108.92109.52108.33109.42109.27-0.01%212,709
Jun 10, 2024108.33109.62108.33109.43109.170.79%239,317
Jun 7, 2024108.55109.17108.27108.57108.31-0.44%377,087
Jun 6, 2024109.11109.52108.75109.05108.79-0.19%364,825
Jun 5, 2024108.47109.33107.96109.26109.001.41%396,194
Jun 4, 2024107.48108.14107.37107.74107.49-0.20%1,125,876
Jun 3, 2024108.93109.28106.98107.96107.70-0.65%914,790
May 31, 2024108.73108.99107.03108.67108.410.21%470,713
May 30, 2024108.84108.98108.11108.44108.18-0.56%418,676
May 29, 2024109.10109.41108.93109.05108.79-0.99%289,889
May 28, 2024111.27111.27109.82110.14109.88-0.86%268,827
May 24, 2024110.74111.46110.48111.09110.830.97%352,089
May 23, 2024111.92111.96109.79110.02109.76-1.27%739,031
May 22, 2024111.67112.10111.12111.44111.18-0.33%470,911
May 21, 2024111.81111.90111.50111.81111.55-0.43%390,809
May 20, 2024112.07112.36111.89112.29112.020.25%440,427
May 17, 2024111.91112.10111.54112.01111.750.11%624,824
May 16, 2024112.24112.43111.89111.89111.63-0.31%668,931
May 15, 2024111.51112.32111.44112.24111.971.49%431,116
May 14, 2024110.20110.83110.09110.59110.330.58%954,182
May 13, 2024110.71110.97109.89109.95109.69-0.34%719,619
May 10, 2024110.59110.89110.15110.32110.060.29%1,057,736
May 9, 2024109.13110.04109.00110.00109.740.71%339,636
May 8, 2024109.33109.43108.99109.22108.96-0.66%402,992
May 7, 2024110.06110.45109.82109.95109.69-0.34%563,876
May 6, 2024109.42110.35109.31110.32110.061.44%384,267
May 3, 2024109.38109.52108.51108.75108.490.54%802,402