iShares Russell Mid-Cap Growth ETF (IWP)
NYSEARCA: IWP · Real-Time Price · USD
130.34
+0.63 (0.49%)
Nov 20, 2024, 4:00 PM EST - Market closed

IWP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024129.89130.42128.69130.34130.340.49%1,026,099
Nov 19, 2024127.30129.73127.24129.71129.711.03%802,927
Nov 18, 2024128.15128.87127.31128.39128.390.34%969,593
Nov 15, 2024128.71128.85127.47127.95127.95-0.90%3,398,641
Nov 14, 2024130.58130.67129.04129.11129.11-1.24%880,178
Nov 13, 2024131.69132.41130.63130.73130.73-0.36%669,957
Nov 12, 2024131.30131.93130.45131.20131.20-0.54%1,062,070
Nov 11, 2024131.30132.27130.74131.91131.911.14%753,242
Nov 8, 2024128.34130.50128.34130.42130.421.61%836,521
Nov 7, 2024127.73128.56127.53128.35128.351.49%725,581
Nov 6, 2024125.46126.50124.42126.46126.463.55%790,343
Nov 5, 2024120.05122.18119.91122.12122.122.20%752,069
Nov 4, 2024119.28119.95118.95119.49119.490.08%1,179,504
Nov 1, 2024119.89120.65119.31119.39119.390.07%1,629,473
Oct 31, 2024120.84121.02119.31119.31119.31-1.58%457,403
Oct 30, 2024121.44122.39121.23121.23121.23-0.69%406,603
Oct 29, 2024121.45122.29120.97122.07122.070.42%902,262
Oct 28, 2024121.47121.92121.32121.56121.560.69%666,703
Oct 25, 2024121.45121.87120.38120.73120.730.17%797,341
Oct 24, 2024120.43121.00120.11120.52120.520.61%1,018,405
Oct 23, 2024120.34120.84119.06119.79119.79-0.82%287,336
Oct 22, 2024120.75121.05120.36120.78120.78-0.62%399,090
Oct 21, 2024121.78122.20120.82121.53121.53-0.43%378,791
Oct 18, 2024121.84122.26121.42122.06122.060.49%542,817
Oct 17, 2024122.38122.38121.35121.47121.47-0.20%2,194,229
Oct 16, 2024121.55121.88121.02121.71121.710.58%685,518
Oct 15, 2024121.93122.12120.88121.01121.01-0.79%765,391
Oct 14, 2024121.37122.07121.12121.97121.970.67%286,094
Oct 11, 2024119.43121.35119.43121.16121.161.53%5,791,766
Oct 10, 2024118.85119.69118.53119.33119.33-0.14%553,394
Oct 9, 2024118.38119.56118.27119.50119.501.02%1,068,798
Oct 8, 2024117.51118.45117.34118.29118.290.85%768,638
Oct 7, 2024118.06118.06116.84117.29117.29-0.81%545,888
Oct 4, 2024118.10118.32117.25118.25118.251.21%1,501,834
Oct 3, 2024116.45117.13116.22116.84116.84-0.08%767,737
Oct 2, 2024116.15117.03115.58116.93116.930.46%320,511
Oct 1, 2024117.46117.52115.61116.40116.40-0.76%726,442
Sep 30, 2024117.02117.39116.26117.29117.290.04%543,359
Sep 27, 2024117.62117.85116.93117.24117.240.10%758,754
Sep 26, 2024118.03118.04116.58117.12117.120.13%1,266,952
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