Advertisement
Advertisement
U.S. markets close in 1 hour 36 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares Russell Mid-Cap Growth ETF (IWP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
113.50+2.12 (+1.91%)
As of 02:21PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2021111.56113.73111.37113.50113.501,084,182
Dec 01, 2021116.33116.57111.31111.38111.382,986,200
Nov 30, 2021117.31117.84114.50114.91114.912,082,200
Nov 29, 2021118.03118.41116.53117.68117.68659,200
Nov 26, 2021117.04118.29116.31116.70116.70357,600
Nov 24, 2021117.11118.78116.21118.77118.77500,900
Nov 23, 2021118.27119.09116.12117.53117.53916,800
Nov 22, 2021121.23121.24118.34118.80118.80817,700
Nov 19, 2021121.38121.93120.84120.90120.90424,800
Nov 18, 2021122.41122.52120.81121.41121.41291,300
Nov 17, 2021123.27123.33121.67122.06122.06578,200
Nov 16, 2021121.86123.45121.76123.28123.28270,100
Nov 15, 2021122.63122.75121.68121.91121.91297,900
Nov 12, 2021121.40122.44121.30122.36122.36290,000
Nov 11, 2021121.36121.42120.84120.89120.89293,000
Nov 10, 2021122.38122.91119.86120.45120.45532,800
Nov 09, 2021122.85123.38122.10123.03123.03379,500
Nov 08, 2021122.35122.85122.04122.68122.68412,000
Nov 05, 2021122.36122.72120.92121.54121.54764,100
Nov 04, 2021121.46122.39121.20121.80121.80792,700
Nov 03, 2021120.62121.20120.16121.10121.10764,700
Nov 02, 2021120.90121.21120.44120.87120.871,104,400
Nov 01, 2021120.25120.94120.11120.90120.90977,500
Oct 29, 2021118.71120.10118.71120.07120.07344,200
Oct 28, 2021117.86119.38117.82119.31119.31765,800
Oct 27, 2021119.26119.85117.74117.79117.791,202,700
Oct 26, 2021120.33120.70119.04119.31119.31910,300
Oct 25, 2021119.45120.36118.93119.87119.87889,900
Oct 22, 2021119.47120.19118.86119.44119.441,112,800
Oct 21, 2021118.47119.86118.41119.86119.86456,200
Oct 20, 2021118.61118.85118.05118.55118.55575,400
Oct 19, 2021118.31118.73117.88118.35118.35538,000
Oct 18, 2021116.26117.77116.17117.77117.77657,100
Oct 15, 2021117.02117.22116.54116.74116.74489,900
Oct 14, 2021115.54116.62115.39116.47116.47508,400
Oct 13, 2021113.65114.58113.40114.35114.351,243,400
Oct 12, 2021112.68113.53112.33112.96112.96568,800
Oct 11, 2021112.68113.67112.17112.17112.17426,100
Oct 08, 2021114.16114.17112.74112.83112.832,876,200
Oct 07, 2021113.42114.69113.42113.81113.812,068,400
Oct 06, 2021110.83112.47110.49112.32112.322,353,800
Oct 05, 2021111.19112.64110.92111.72111.724,779,400
Oct 04, 2021112.70112.70109.97110.59110.593,804,200
Oct 01, 2021112.46113.55111.04113.07113.07842,800
Sep 30, 2021113.16113.70112.07112.07112.071,717,900
Sep 29, 2021113.84114.17112.63112.68112.68579,400
Sep 28, 2021115.80115.80113.09113.14113.141,029,600
Sep 27, 2021117.50117.59116.26116.70116.70531,900
Sep 24, 2021117.75118.10117.02117.86117.86516,000
Sep 24, 20210.133 Dividend
Sep 23, 2021117.54118.71117.43118.25118.12632,800
Sep 22, 2021115.86117.30115.69116.86116.73339,400
Sep 21, 2021115.96116.30114.81115.41115.28515,600
Sep 20, 2021115.30115.92113.83115.20115.071,112,600
Sep 17, 2021117.81118.05116.70117.23117.101,951,000
Sep 16, 2021116.89118.11116.78117.85117.72447,400
Sep 15, 2021116.31117.28115.65117.09116.96575,300
Sep 14, 2021116.98117.30116.03116.25116.12683,100
Sep 13, 2021118.07118.07115.88116.64116.51599,400
Sep 10, 2021118.45118.73117.38117.38117.25283,600
Sep 09, 2021117.77118.77117.77117.97117.84255,900
Sep 08, 2021118.44118.44117.29117.77117.64536,500
Sep 07, 2021119.53119.63118.50118.52118.39472,200
Sep 03, 2021118.84119.62118.84119.47119.34313,500
Sep 02, 2021118.76119.40118.76119.15119.02402,400
Sep 01, 2021118.39118.82117.93118.47118.34571,500
Aug 31, 2021118.36118.42117.81118.04117.91411,500
Aug 30, 2021118.44118.94118.07118.51118.38399,400
Aug 27, 2021116.92118.39116.87118.22118.09297,500
Aug 26, 2021117.24117.68116.49116.69116.56653,700
Aug 25, 2021116.45117.39116.42117.32117.19571,000
Aug 24, 2021115.86116.57115.64116.42116.29885,100
Aug 23, 2021114.25115.27114.25115.17115.04409,600
Aug 20, 2021112.52113.77112.46113.71113.58290,800
Aug 19, 2021111.92113.20111.68112.54112.41422,800
Aug 18, 2021113.43113.87112.55112.56112.43595,600
Aug 17, 2021113.49113.61112.48113.37113.24537,300
Aug 16, 2021114.35114.45113.34114.40114.27805,200
Aug 13, 2021115.11115.16114.59114.88114.75285,400
Aug 12, 2021114.66115.07114.35115.00114.87471,600
Aug 11, 2021115.04115.04113.62114.54114.411,430,000
Aug 10, 2021115.58115.80114.64114.70114.571,105,200
Aug 09, 2021115.01115.55114.47115.24115.11367,400
Aug 06, 2021115.96116.02114.71115.15115.02331,700
Aug 05, 2021115.35115.96115.06115.89115.76772,100
Aug 04, 2021114.62115.37114.62115.03114.90393,000
Aug 03, 2021114.56114.93113.61114.88114.75614,600
Aug 02, 2021115.03115.03114.15114.25114.12748,900
Jul 30, 2021113.75115.07113.75114.29114.16231,300
Jul 29, 2021114.49115.53114.44114.80114.67734,500
Jul 28, 2021113.45114.78113.28114.43114.30460,500
Jul 27, 2021114.01114.03112.09113.37113.24465,700
Jul 26, 2021114.63114.69114.02114.41114.28677,000
Jul 23, 2021113.93114.97113.63114.88114.751,634,800
Jul 22, 2021113.24113.50112.79113.37113.24271,800
Jul 21, 2021112.28113.19112.00113.15113.02323,300
Jul 20, 2021109.57112.35109.52111.93111.80967,900
Jul 19, 2021108.42109.78108.07109.39109.27652,400
Jul 16, 2021110.94111.16109.95110.10109.981,485,700
Jul 15, 2021110.91111.51109.65110.54110.42641,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement