Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Russell Mid-Cap Growth ETF (IWP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
116.74+0.27 (+0.23%)
At close: 4:00PM EDT
116.95 +0.21 (+0.18%)
After hours: 07:06PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 14, 2021113.22113.22111.13111.25111.12605,400
Jul 13, 2021113.46113.48112.43112.58112.45702,500
Jul 12, 2021113.99114.33113.29113.57113.44623,800
Jul 09, 2021112.93114.03112.66113.97113.84579,300
Jul 08, 2021111.56113.04110.93112.60112.47631,300
Jul 07, 2021114.46114.54112.79113.62113.49472,600
Jul 06, 2021113.89114.11113.05114.06113.93919,400
Jul 02, 2021113.76113.88113.29113.68113.55471,900
Jul 01, 2021113.39113.60112.59113.25113.121,041,800
Jun 30, 2021113.64113.64113.13113.20113.071,372,400
Jun 29, 2021113.36113.88113.35113.73113.60648,100
Jun 28, 2021113.01113.56112.91113.48113.35885,100
Jun 25, 2021112.71112.95112.32112.87112.74348,200
Jun 24, 2021112.00112.58111.89112.28112.15493,100
Jun 23, 2021111.58111.80111.22111.45111.32482,400
Jun 22, 2021110.34111.51110.09111.38111.25658,400
Jun 21, 2021109.05110.31108.33110.14110.021,205,700
Jun 18, 2021109.00109.55108.78108.93108.811,037,900
Jun 17, 2021107.79109.65107.79109.49109.371,420,200
Jun 16, 2021108.39108.76106.95108.05107.931,561,400
Jun 15, 2021109.32109.32108.04108.26108.141,248,600
Jun 14, 2021108.86109.20108.48109.19109.07528,500
Jun 11, 2021108.05108.69107.51108.69108.57293,400
Jun 10, 2021106.72107.97106.38107.97107.85839,400
Jun 10, 20210.057 Dividend
Jun 09, 2021107.25107.50106.52106.59106.41477,500
Jun 08, 2021106.85107.20105.89106.81106.63625,600
Jun 07, 2021105.74106.47105.61106.33106.15836,800
Jun 04, 2021105.16105.89105.01105.78105.602,302,400
Jun 03, 2021104.95105.01103.84104.41104.24755,700
Jun 02, 2021105.69105.86105.30105.60105.42689,000
Jun 01, 2021106.73106.73105.00105.47105.30407,500
May 28, 2021106.27106.77106.03106.08105.901,155,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement