Advertisement
Advertisement
U.S. markets close in 1 hour 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares Russell Mid-Cap Growth ETF (IWP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
92.37+0.18 (+0.20%)
As of 02:21PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202391.9393.0391.2492.3792.37573,702
Feb 06, 202392.3592.9191.8892.1992.19641,600
Feb 03, 202393.0994.3092.7993.1093.101,147,400
Feb 02, 202393.7895.1193.7094.4794.471,307,600
Feb 01, 202390.7493.3190.3892.7292.721,014,800
Jan 31, 202389.3390.9189.3390.8990.89675,500
Jan 30, 202389.7090.3389.1089.1489.141,913,200
Jan 27, 202389.6490.9289.6090.4390.43928,800
Jan 26, 202389.9490.1588.9990.0990.09480,200
Jan 25, 202387.7789.0787.1088.9688.96755,200
Jan 24, 202389.1889.4388.6988.9688.96334,700
Jan 23, 202388.2589.7888.0389.5489.54967,500
Jan 20, 202386.5088.0686.0487.9987.992,483,900
Jan 19, 202386.6186.9585.8186.0286.022,819,000
Jan 18, 202388.9089.5987.3087.3187.31618,500
Jan 17, 202387.9688.6687.7588.3288.321,541,400
Jan 13, 202386.7488.1186.5988.0488.04713,500
Jan 12, 202387.5187.7386.2187.5187.51794,000
Jan 11, 202386.2687.2886.1387.2387.23549,000
Jan 10, 202384.7585.8584.6385.8285.82854,000
Jan 09, 202384.9985.9184.6784.8584.851,049,900
Jan 06, 202383.6584.7082.6484.4084.401,147,700
Jan 05, 202383.3483.5382.6482.8982.891,093,100
Jan 04, 202383.6984.5183.2284.0684.06999,800
Jan 03, 202384.3184.7482.4383.0183.011,161,400
Dec 30, 202283.1183.6782.6883.6083.60671,900
Dec 29, 202282.7484.1882.5383.9683.96888,900
Dec 28, 202283.1183.5082.0182.0882.08929,200
Dec 27, 202283.4483.6582.7183.1583.15926,200
Dec 23, 202283.2583.6482.6583.6183.61778,200
Dec 22, 202283.7883.8381.9883.3383.331,028,200
Dec 21, 202283.9584.9183.5184.7384.73840,300
Dec 20, 202282.7583.6582.4983.2983.29882,300
Dec 19, 202284.3884.3882.7683.0583.051,213,800
Dec 16, 202284.4584.9583.7484.2884.281,800,300
Dec 15, 202286.4486.6284.9885.1785.171,341,800
Dec 14, 202288.1388.8886.9287.7087.701,653,500
Dec 13, 202290.1790.2587.4788.2388.231,179,900
Dec 13, 20220.236 Dividend
Dec 12, 202286.2287.4886.1187.4487.201,286,100
Dec 09, 202286.5286.9785.9485.9685.731,905,400
Dec 08, 202286.4387.3886.0086.9386.702,254,400
Dec 07, 202285.7786.4985.4985.8385.601,003,300
Dec 06, 202287.3487.4485.2285.8385.60872,800
Dec 05, 202289.0689.1587.1587.5087.26833,100
Dec 02, 202288.5490.1088.4489.7389.49942,900
Dec 01, 202289.9290.3089.0889.8889.641,220,600
Nov 30, 202286.4789.2185.9289.2088.961,766,800
Nov 29, 202286.6486.9486.0786.3286.09881,300
Nov 28, 202287.3287.7186.2686.4686.231,324,500
Nov 25, 202287.7888.0987.5588.0387.79384,800
Nov 23, 202287.2088.1887.1187.8287.58544,100
Nov 22, 202286.3487.2085.9087.1386.891,336,700
Nov 21, 202286.0086.2785.6085.9885.75796,700
Nov 18, 202287.2087.2685.6286.4686.23891,000
Nov 17, 202285.7886.3385.1186.0385.80988,300
Nov 16, 202288.1488.2987.0187.2286.981,837,100
Nov 15, 202288.9889.3287.8988.6688.421,735,600
Nov 14, 202287.8688.5787.1587.2286.98814,100
Nov 11, 202287.3388.7687.1588.2988.05792,600
Nov 10, 202284.9787.1584.9787.0086.77812,000
Nov 09, 202282.5182.8981.1981.3181.09693,500
Nov 08, 202282.6984.2082.1583.1682.941,401,100
Nov 07, 202282.5182.6981.4882.5482.321,226,100
Nov 04, 202283.1883.1880.5182.0181.791,202,700
Nov 03, 202280.9782.5280.5481.6881.46864,200
Nov 02, 202284.7485.4181.9982.0281.801,178,900
Nov 01, 202285.9386.2084.6285.0184.78811,300
Oct 31, 202284.4685.2884.1584.6684.43916,500
Oct 28, 202283.2884.9782.7784.9284.69867,200
Oct 27, 202283.8284.5583.1783.3983.161,314,500
Oct 26, 202283.1684.8783.0283.3183.09872,600
Oct 25, 202281.3983.4981.3983.4383.201,075,100
Oct 24, 202280.9181.4379.8181.2581.031,219,300
Oct 21, 202278.8180.6878.1180.6080.38858,800
Oct 20, 202279.6980.7678.7078.9878.77780,500
Oct 19, 202280.3980.6678.9979.6979.47517,200
Oct 18, 202281.8382.3180.3381.1080.881,094,300
Oct 17, 202279.0780.2779.0779.8479.621,491,000
Oct 14, 202280.5180.9077.3277.4077.19621,100
Oct 13, 202276.5080.2175.8879.7179.491,445,400
Oct 12, 202278.9579.0678.0978.5378.321,003,600
Oct 11, 202279.3380.1178.0078.7778.56801,900
Oct 10, 202281.0181.0178.9579.5979.38829,400
Oct 07, 202282.2582.2580.2480.6980.47857,200
Oct 06, 202283.4584.4583.0283.3183.09717,300
Oct 05, 202282.7684.2582.1383.6583.42907,900
Oct 04, 202282.2683.8882.1283.8583.62712,800
Oct 03, 202279.4381.1678.7480.7180.49839,400
Sep 30, 202279.0980.4978.4378.4378.221,132,000
Sep 29, 202279.6379.8578.3679.2279.01755,900
Sep 28, 202278.9081.0378.6380.6580.431,066,100
Sep 27, 202279.2179.7477.7778.3578.141,126,700
Sep 26, 202278.8479.9477.9578.0277.81918,500
Sep 26, 20220.182 Dividend
Sep 23, 202279.6879.7178.0879.2178.811,396,500
Sep 22, 202282.4082.5780.3480.4880.081,006,700
Sep 21, 202284.6185.5482.6182.6182.201,244,400
Sep 20, 202284.4484.6683.4383.9883.56569,100
Sep 19, 202283.8285.3283.8285.2684.83768,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement