IWP - iShares Russell Mid-Cap Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2020148.61149.51147.74149.39149.39248,100
May 21, 2020149.30149.62147.13148.37148.37353,600
May 20, 2020148.78149.90148.51149.17149.17874,300
May 19, 2020146.86149.05146.58146.58146.58568,800
May 18, 2020147.10148.49147.10147.36147.361,301,400
May 15, 2020140.62143.67139.96143.14143.14415,200
May 14, 2020138.19141.94136.93141.94141.94573,000
May 13, 2020142.75143.62138.43139.96139.96333,900
May 12, 2020146.95147.55143.33143.36143.36507,100
May 11, 2020144.31147.35144.15146.59146.591,284,400
May 08, 2020144.90146.02144.15145.69145.69309,500
May 07, 2020142.74144.57142.74143.42143.42409,500
May 06, 2020141.34142.40140.30140.80140.80558,100
May 05, 2020139.76141.91139.76140.30140.30248,800
May 04, 2020135.84138.25135.03138.19138.19370,300
May 01, 2020138.04138.45135.89136.75136.75333,500
Apr 30, 2020142.48142.48140.65140.68140.68334,400
Apr 29, 2020142.23144.15141.18143.29143.29503,400
Apr 28, 2020142.15142.66138.74139.26139.26383,200
Apr 27, 2020137.78140.22137.76139.80139.80520,900
Apr 24, 2020135.17136.91134.17136.69136.69353,900
Apr 23, 2020134.85136.54134.21134.60134.60496,100
Apr 22, 2020133.57134.97132.30134.44134.44252,400
Apr 21, 2020133.12133.80130.05130.62130.62761,900
Apr 20, 2020135.22137.88135.17135.57135.57418,000
Apr 17, 2020136.52137.54135.41137.27137.27306,700
Apr 16, 2020132.18133.60131.12132.92132.92414,700
Apr 15, 2020130.58132.33130.26131.64131.64597,500
Apr 14, 2020132.69134.32132.43134.02134.02504,600
Apr 13, 2020130.96131.78127.53129.64129.64676,900
Apr 09, 2020131.94133.69130.65131.54131.54471,700
Apr 08, 2020126.66130.23125.34129.56129.56308,600
Apr 07, 2020129.01129.50124.77124.79124.79537,600
Apr 06, 2020119.80125.20119.80124.49124.49802,700
Apr 03, 2020116.72118.02114.00115.17115.17421,900
Apr 02, 2020115.53118.92114.91117.31117.31555,800
Apr 01, 2020117.20119.05115.04116.09116.09496,100
Mar 31, 2020123.85124.43121.07121.59121.59403,000
Mar 30, 2020121.44124.40120.26124.05124.05625,400
Mar 27, 2020120.86123.50119.73120.54120.541,078,500
Mar 26, 2020119.29125.26119.29124.88124.882,288,300
Mar 25, 2020115.77122.37114.28118.36118.36936,200
Mar 25, 20200.211 Dividend
Mar 24, 2020109.90115.98109.90115.81115.60981,600
Mar 23, 2020106.51107.52101.93104.64104.45940,800
Mar 20, 2020112.40115.01106.55106.75106.561,089,000
Mar 19, 2020108.54113.61104.68111.11110.91672,100
Mar 18, 2020109.09112.58103.32109.14108.941,347,900
Mar 17, 2020113.19118.16108.56117.90117.691,349,600
Mar 16, 2020113.31119.01109.91111.90111.70869,000
Mar 13, 2020125.02127.48117.86127.48127.25723,900
Mar 12, 2020121.48126.19113.69118.97118.751,118,000
Mar 11, 2020134.80135.36129.33130.95130.711,131,500
Mar 10, 2020136.45138.27130.99138.27138.02689,900
Mar 09, 2020132.44136.65127.26132.00131.76738,700
Mar 06, 2020141.25143.26139.27142.72142.46480,900
Mar 05, 2020146.81148.35144.29145.51145.241,200,400
Mar 04, 2020147.10150.32145.79150.32150.05393,500
Mar 03, 2020148.92150.00143.10144.51144.25425,100
Mar 02, 2020144.40148.19141.95148.12147.851,095,200
Feb 28, 2020139.70143.49138.46143.32143.06809,500
Feb 27, 2020145.96149.12143.88143.88143.62601,600
Feb 26, 2020151.18153.01148.80149.24148.97511,900
Feb 25, 2020155.95156.23150.00150.32150.05856,300
Feb 24, 2020155.11156.40154.00155.34155.06386,400
Feb 21, 2020162.00162.00159.72160.17159.88217,200
Feb 20, 2020162.83163.64160.52162.73162.43208,900
Feb 19, 2020162.80163.69162.80163.16162.86472,500
Feb 18, 2020161.76162.32161.53162.25161.95158,200
Feb 14, 2020161.84162.32161.66162.18161.88184,400
Feb 13, 2020160.17162.00160.17161.50161.21369,600
Feb 12, 2020160.49161.17159.91161.06160.77242,700
Feb 11, 2020159.74160.42159.45159.75159.46213,800
Feb 10, 2020157.31158.90157.04158.90158.61178,600
Feb 07, 2020158.05158.32157.33157.68157.39255,500
Feb 06, 2020159.09159.52158.50158.77158.48220,500
Feb 05, 2020159.96159.96158.30158.70158.41230,800
Feb 04, 2020157.33158.83157.17158.43158.14587,000
Feb 03, 2020154.53156.15154.53155.54155.26334,800
Jan 31, 2020156.67156.67153.56153.95153.67246,500
Jan 30, 2020155.56157.21155.09157.11156.82698,200
Jan 29, 2020157.67157.83156.68156.80156.51243,100
Jan 28, 2020156.41157.75156.01157.33157.04207,400
Jan 27, 2020154.74156.32154.24155.50155.22342,200
Jan 24, 2020159.81160.03157.08157.92157.63506,000
Jan 23, 2020158.82159.41158.05159.30159.01203,100
Jan 22, 2020159.13160.16158.81159.00158.71354,200
Jan 21, 2020158.18159.23158.03158.67158.38455,400
Jan 17, 2020159.23159.49158.59158.91158.62226,500
Jan 16, 2020158.17158.89158.00158.89158.60188,100
Jan 15, 2020156.65157.93156.65157.31157.02327,700
Jan 14, 2020156.61157.49156.23156.84156.55272,600
Jan 13, 2020155.98156.92155.70156.92156.63332,600
Jan 10, 2020156.48156.49155.43155.70155.42238,500
Jan 09, 2020155.82156.34155.27156.17155.89211,000
Jan 08, 2020154.24155.54153.95154.86154.58206,200
Jan 07, 2020153.96154.49153.61154.11153.83184,900
Jan 06, 2020152.52154.14152.22154.14153.86388,500
Jan 03, 2020152.45153.87151.96153.54153.26293,300
Jan 02, 2020153.57154.15152.80154.15153.87445,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...