iShares Russell Mid-Cap Growth ETF (IWP)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

92.37

+0.18

(+0.20%)

As of 02:21PM EST. Market open.

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	91.93	93.03	91.24	92.37	92.37	573,702
Feb 06, 2023	92.35	92.91	91.88	92.19	92.19	641,600
Feb 03, 2023	93.09	94.30	92.79	93.10	93.10	1,147,400
Feb 02, 2023	93.78	95.11	93.70	94.47	94.47	1,307,600
Feb 01, 2023	90.74	93.31	90.38	92.72	92.72	1,014,800
Jan 31, 2023	89.33	90.91	89.33	90.89	90.89	675,500
Jan 30, 2023	89.70	90.33	89.10	89.14	89.14	1,913,200
Jan 27, 2023	89.64	90.92	89.60	90.43	90.43	928,800
Jan 26, 2023	89.94	90.15	88.99	90.09	90.09	480,200
Jan 25, 2023	87.77	89.07	87.10	88.96	88.96	755,200
Jan 24, 2023	89.18	89.43	88.69	88.96	88.96	334,700
Jan 23, 2023	88.25	89.78	88.03	89.54	89.54	967,500
Jan 20, 2023	86.50	88.06	86.04	87.99	87.99	2,483,900
Jan 19, 2023	86.61	86.95	85.81	86.02	86.02	2,819,000
Jan 18, 2023	88.90	89.59	87.30	87.31	87.31	618,500
Jan 17, 2023	87.96	88.66	87.75	88.32	88.32	1,541,400
Jan 13, 2023	86.74	88.11	86.59	88.04	88.04	713,500
Jan 12, 2023	87.51	87.73	86.21	87.51	87.51	794,000
Jan 11, 2023	86.26	87.28	86.13	87.23	87.23	549,000
Jan 10, 2023	84.75	85.85	84.63	85.82	85.82	854,000
Jan 09, 2023	84.99	85.91	84.67	84.85	84.85	1,049,900
Jan 06, 2023	83.65	84.70	82.64	84.40	84.40	1,147,700
Jan 05, 2023	83.34	83.53	82.64	82.89	82.89	1,093,100
Jan 04, 2023	83.69	84.51	83.22	84.06	84.06	999,800
Jan 03, 2023	84.31	84.74	82.43	83.01	83.01	1,161,400
Dec 30, 2022	83.11	83.67	82.68	83.60	83.60	671,900
Dec 29, 2022	82.74	84.18	82.53	83.96	83.96	888,900
Dec 28, 2022	83.11	83.50	82.01	82.08	82.08	929,200
Dec 27, 2022	83.44	83.65	82.71	83.15	83.15	926,200
Dec 23, 2022	83.25	83.64	82.65	83.61	83.61	778,200
Dec 22, 2022	83.78	83.83	81.98	83.33	83.33	1,028,200
Dec 21, 2022	83.95	84.91	83.51	84.73	84.73	840,300
Dec 20, 2022	82.75	83.65	82.49	83.29	83.29	882,300
Dec 19, 2022	84.38	84.38	82.76	83.05	83.05	1,213,800
Dec 16, 2022	84.45	84.95	83.74	84.28	84.28	1,800,300
Dec 15, 2022	86.44	86.62	84.98	85.17	85.17	1,341,800
Dec 14, 2022	88.13	88.88	86.92	87.70	87.70	1,653,500
Dec 13, 2022	90.17	90.25	87.47	88.23	88.23	1,179,900
Dec 13, 2022	0.236 Dividend
Dec 12, 2022	86.22	87.48	86.11	87.44	87.20	1,286,100
Dec 09, 2022	86.52	86.97	85.94	85.96	85.73	1,905,400
Dec 08, 2022	86.43	87.38	86.00	86.93	86.70	2,254,400
Dec 07, 2022	85.77	86.49	85.49	85.83	85.60	1,003,300
Dec 06, 2022	87.34	87.44	85.22	85.83	85.60	872,800
Dec 05, 2022	89.06	89.15	87.15	87.50	87.26	833,100
Dec 02, 2022	88.54	90.10	88.44	89.73	89.49	942,900
Dec 01, 2022	89.92	90.30	89.08	89.88	89.64	1,220,600
Nov 30, 2022	86.47	89.21	85.92	89.20	88.96	1,766,800
Nov 29, 2022	86.64	86.94	86.07	86.32	86.09	881,300
Nov 28, 2022	87.32	87.71	86.26	86.46	86.23	1,324,500
Nov 25, 2022	87.78	88.09	87.55	88.03	87.79	384,800
Nov 23, 2022	87.20	88.18	87.11	87.82	87.58	544,100
Nov 22, 2022	86.34	87.20	85.90	87.13	86.89	1,336,700
Nov 21, 2022	86.00	86.27	85.60	85.98	85.75	796,700
Nov 18, 2022	87.20	87.26	85.62	86.46	86.23	891,000
Nov 17, 2022	85.78	86.33	85.11	86.03	85.80	988,300
Nov 16, 2022	88.14	88.29	87.01	87.22	86.98	1,837,100
Nov 15, 2022	88.98	89.32	87.89	88.66	88.42	1,735,600
Nov 14, 2022	87.86	88.57	87.15	87.22	86.98	814,100
Nov 11, 2022	87.33	88.76	87.15	88.29	88.05	792,600
Nov 10, 2022	84.97	87.15	84.97	87.00	86.77	812,000
Nov 09, 2022	82.51	82.89	81.19	81.31	81.09	693,500
Nov 08, 2022	82.69	84.20	82.15	83.16	82.94	1,401,100
Nov 07, 2022	82.51	82.69	81.48	82.54	82.32	1,226,100
Nov 04, 2022	83.18	83.18	80.51	82.01	81.79	1,202,700
Nov 03, 2022	80.97	82.52	80.54	81.68	81.46	864,200
Nov 02, 2022	84.74	85.41	81.99	82.02	81.80	1,178,900
Nov 01, 2022	85.93	86.20	84.62	85.01	84.78	811,300
Oct 31, 2022	84.46	85.28	84.15	84.66	84.43	916,500
Oct 28, 2022	83.28	84.97	82.77	84.92	84.69	867,200
Oct 27, 2022	83.82	84.55	83.17	83.39	83.16	1,314,500
Oct 26, 2022	83.16	84.87	83.02	83.31	83.09	872,600
Oct 25, 2022	81.39	83.49	81.39	83.43	83.20	1,075,100
Oct 24, 2022	80.91	81.43	79.81	81.25	81.03	1,219,300
Oct 21, 2022	78.81	80.68	78.11	80.60	80.38	858,800
Oct 20, 2022	79.69	80.76	78.70	78.98	78.77	780,500
Oct 19, 2022	80.39	80.66	78.99	79.69	79.47	517,200
Oct 18, 2022	81.83	82.31	80.33	81.10	80.88	1,094,300
Oct 17, 2022	79.07	80.27	79.07	79.84	79.62	1,491,000
Oct 14, 2022	80.51	80.90	77.32	77.40	77.19	621,100
Oct 13, 2022	76.50	80.21	75.88	79.71	79.49	1,445,400
Oct 12, 2022	78.95	79.06	78.09	78.53	78.32	1,003,600
Oct 11, 2022	79.33	80.11	78.00	78.77	78.56	801,900
Oct 10, 2022	81.01	81.01	78.95	79.59	79.38	829,400
Oct 07, 2022	82.25	82.25	80.24	80.69	80.47	857,200
Oct 06, 2022	83.45	84.45	83.02	83.31	83.09	717,300
Oct 05, 2022	82.76	84.25	82.13	83.65	83.42	907,900
Oct 04, 2022	82.26	83.88	82.12	83.85	83.62	712,800
Oct 03, 2022	79.43	81.16	78.74	80.71	80.49	839,400
Sep 30, 2022	79.09	80.49	78.43	78.43	78.22	1,132,000
Sep 29, 2022	79.63	79.85	78.36	79.22	79.01	755,900
Sep 28, 2022	78.90	81.03	78.63	80.65	80.43	1,066,100
Sep 27, 2022	79.21	79.74	77.77	78.35	78.14	1,126,700
Sep 26, 2022	78.84	79.94	77.95	78.02	77.81	918,500
Sep 26, 2022	0.182 Dividend
Sep 23, 2022	79.68	79.71	78.08	79.21	78.81	1,396,500
Sep 22, 2022	82.40	82.57	80.34	80.48	80.08	1,006,700
Sep 21, 2022	84.61	85.54	82.61	82.61	82.20	1,244,400
Sep 20, 2022	84.44	84.66	83.43	83.98	83.56	569,100
Sep 19, 2022	83.82	85.32	83.82	85.26	84.83	768,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,129.39+18.31(+0.45%)

Dow 3033,915.68+24.66(+0.07%)

Nasdaq11,979.03+91.58(+0.77%)

Russell 20001,946.20-11.51(-0.59%)

Crude Oil76.96+2.85(+3.85%)

Gold1,883.40+3.90(+0.21%)

iShares Russell Mid-Cap Growth ETF (IWP)

S&P 500
4,129.39
+18.31(+0.45%)

Dow 30
33,915.68
+24.66(+0.07%)

Nasdaq
11,979.03
+91.58(+0.77%)

Russell 2000
1,946.20
-11.51(-0.59%)

Crude Oil
76.96
+2.85(+3.85%)

Gold
1,883.40
+3.90(+0.21%)