Mail

IWP - iShares Russell Mid-Cap Growth ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 23, 2019	143.06	143.85	143.07	143.50	143.50	183,604
Sep 20, 2019	144.16	144.63	142.82	143.20	143.20	215,300
Sep 19, 2019	144.41	144.86	143.91	144.02	144.02	207,700
Sep 18, 2019	144.38	144.38	142.52	144.25	144.25	233,300
Sep 17, 2019	143.32	144.59	143.32	144.48	144.48	211,800
Sep 16, 2019	142.54	143.51	142.08	143.35	143.35	259,100
Sep 13, 2019	144.03	144.16	143.06	143.23	143.23	224,100
Sep 12, 2019	143.86	144.69	143.52	143.61	143.61	173,800
Sep 11, 2019	142.56	143.31	142.06	143.30	143.30	252,700
Sep 10, 2019	142.66	142.66	140.85	142.44	142.44	291,900
Sep 09, 2019	145.81	145.86	142.85	143.40	143.40	191,900
Sep 06, 2019	145.77	146.25	145.17	145.26	145.26	404,700
Sep 05, 2019	144.81	145.62	144.52	145.40	145.40	188,900
Sep 04, 2019	143.00	143.25	142.51	143.15	143.15	325,900
Sep 03, 2019	142.14	142.85	141.04	141.70	141.70	438,800
Aug 30, 2019	144.22	144.22	142.35	143.15	143.15	238,100
Aug 29, 2019	143.05	143.90	142.65	143.54	143.54	134,600
Aug 28, 2019	140.37	141.73	139.76	141.58	141.58	166,800
Aug 27, 2019	142.10	142.36	140.27	140.89	140.89	111,100
Aug 26, 2019	141.42	141.42	140.22	141.28	141.28	183,600
Aug 23, 2019	142.97	143.90	139.61	140.02	140.02	203,200
Aug 22, 2019	144.17	144.24	142.45	143.54	143.54	104,600
Aug 21, 2019	143.50	144.09	142.95	143.76	143.76	126,200
Aug 20, 2019	142.59	143.03	141.95	142.28	142.28	123,100
Aug 19, 2019	143.59	143.59	142.47	142.84	142.84	137,100
Aug 16, 2019	140.52	141.87	140.50	141.66	141.66	162,500
Aug 15, 2019	139.59	139.88	138.64	139.50	139.50	206,500
Aug 14, 2019	140.90	141.26	138.62	139.02	139.02	308,900
Aug 13, 2019	140.95	144.01	140.55	143.31	143.31	213,600
Aug 12, 2019	142.45	142.64	140.71	141.22	141.22	137,200
Aug 09, 2019	143.91	144.18	142.42	143.19	143.19	236,700
Aug 08, 2019	141.95	144.49	141.95	144.46	144.46	200,600
Aug 07, 2019	138.74	141.34	138.15	140.99	140.99	1,086,400
Aug 06, 2019	138.98	140.34	138.61	140.26	140.26	195,800
Aug 05, 2019	139.96	140.00	136.64	137.94	137.94	470,900
Aug 02, 2019	143.77	143.77	141.63	142.58	142.58	221,900
Aug 01, 2019	145.89	147.38	143.80	144.52	144.52	274,800
Jul 31, 2019	147.30	147.74	144.77	145.83	145.83	321,800
Jul 30, 2019	146.53	147.54	146.53	147.37	147.37	124,400
Jul 29, 2019	148.31	148.34	146.75	147.62	147.62	228,300
Jul 26, 2019	147.25	148.54	147.25	148.30	148.30	167,900
Jul 25, 2019	147.48	147.60	146.64	146.86	146.86	247,800
Jul 24, 2019	146.30	148.16	146.30	148.08	148.08	247,700
Jul 23, 2019	146.57	146.81	145.69	146.81	146.81	233,300
Jul 22, 2019	145.97	146.58	145.89	145.95	145.95	158,400
Jul 19, 2019	147.34	147.52	145.63	145.68	145.68	178,600
Jul 18, 2019	145.95	147.08	145.40	146.77	146.77	152,200
Jul 17, 2019	146.61	146.97	146.16	146.16	146.16	167,300
Jul 16, 2019	147.05	147.67	146.38	146.62	146.62	199,500
Jul 15, 2019	147.22	147.22	146.58	147.07	147.07	427,000
Jul 12, 2019	146.15	146.97	145.97	146.88	146.88	149,300
Jul 11, 2019	145.87	145.88	144.99	145.88	145.88	209,000
Jul 10, 2019	145.98	146.21	145.06	145.45	145.45	173,800
Jul 09, 2019	143.70	145.21	143.70	145.13	145.13	157,100
Jul 08, 2019	144.51	145.08	144.07	144.35	144.35	185,700
Jul 05, 2019	144.46	145.22	143.68	145.18	145.18	170,200
Jul 03, 2019	144.47	145.31	144.28	145.28	145.28	162,500
Jul 02, 2019	143.81	144.08	143.42	144.08	144.08	458,500
Jul 01, 2019	144.45	144.99	143.24	143.84	143.84	727,700
Jun 28, 2019	141.77	142.75	141.64	142.59	142.59	258,700
Jun 27, 2019	140.63	141.72	140.51	141.55	141.55	263,300
Jun 26, 2019	140.86	141.33	140.12	140.14	140.14	303,100
Jun 25, 2019	142.01	142.17	140.19	140.26	140.26	269,800
Jun 24, 2019	142.89	143.12	141.79	141.80	141.80	209,600
Jun 21, 2019	143.38	143.54	142.59	142.75	142.75	219,400
Jun 20, 2019	144.14	144.36	142.49	143.57	143.57	288,000
Jun 19, 2019	141.88	142.70	141.41	142.47	142.47	403,600
Jun 18, 2019	141.03	142.42	140.82	141.64	141.64	264,500
Jun 17, 2019	140.34	140.67	139.90	139.95	139.95	333,100
Jun 17, 2019	0.223 Dividend
Jun 14, 2019	140.93	140.93	139.84	140.21	139.99	383,200
Jun 13, 2019	141.04	141.23	140.49	141.10	140.88	196,200
Jun 12, 2019	140.32	140.80	139.90	140.50	140.28	184,400
Jun 11, 2019	142.29	142.30	139.83	140.45	140.23	428,200
Jun 10, 2019	141.09	142.34	140.85	141.24	141.02	682,500
Jun 07, 2019	139.21	140.36	139.21	139.97	139.75	298,100
Jun 06, 2019	137.96	138.97	137.31	138.58	138.36	284,400
Jun 05, 2019	137.14	137.81	136.02	137.76	137.54	1,327,900
Jun 04, 2019	134.09	136.35	133.79	136.32	136.10	730,200
Jun 03, 2019	133.57	134.07	131.97	132.66	132.45	778,800
May 31, 2019	133.22	134.19	132.85	133.48	133.27	218,000
May 30, 2019	134.15	135.25	134.09	134.71	134.50	251,800
May 29, 2019	133.99	134.35	133.00	133.70	133.49	1,738,000
May 28, 2019	135.81	136.70	134.68	134.74	134.53	562,100
May 24, 2019	135.93	136.28	135.05	135.64	135.42	163,500
May 23, 2019	136.07	136.07	134.45	135.12	134.91	212,000
May 22, 2019	137.18	138.02	137.18	137.40	137.18	132,200
May 21, 2019	136.98	138.16	136.98	137.92	137.70	172,600
May 20, 2019	136.19	136.82	135.63	136.02	135.80	180,200
May 17, 2019	137.42	138.85	137.19	137.34	137.12	769,200
May 16, 2019	137.62	139.30	137.59	138.57	138.35	211,900
May 15, 2019	135.48	137.68	135.48	137.25	137.03	213,000
May 14, 2019	135.07	137.17	135.07	136.39	136.17	337,200
May 13, 2019	136.15	136.38	134.05	134.62	134.41	1,183,700
May 10, 2019	138.17	139.46	136.30	139.02	138.80	187,200
May 09, 2019	137.69	139.00	136.56	138.85	138.63	313,200
May 08, 2019	138.63	139.68	138.24	138.94	138.72	287,800
May 07, 2019	140.08	140.49	137.80	138.81	138.59	209,900
May 06, 2019	139.31	141.75	138.85	141.51	141.28	259,200
May 03, 2019	141.07	141.96	140.92	141.87	141.64	234,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...