IWP - iShares Russell Mid-Cap Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019135.93136.28135.05135.64135.64163,500
May 23, 2019136.07136.07134.45135.12135.12212,000
May 22, 2019137.18138.02137.18137.40137.40132,200
May 21, 2019136.98138.16136.98137.92137.92172,600
May 20, 2019136.19136.82135.63136.02136.02180,200
May 17, 2019137.42138.85137.19137.34137.34769,200
May 16, 2019137.62139.30137.59138.57138.57211,900
May 15, 2019135.48137.68135.48137.25137.25213,000
May 14, 2019135.07137.17135.07136.39136.39337,200
May 13, 2019136.15136.38134.05134.62134.621,183,700
May 10, 2019138.17139.46136.30139.02139.02187,200
May 09, 2019137.69139.00136.56138.85138.85313,200
May 08, 2019138.63139.68138.24138.94138.94287,800
May 07, 2019140.08140.49137.80138.81138.81209,900
May 06, 2019139.31141.75138.85141.51141.51259,200
May 03, 2019141.07141.96140.92141.87141.87234,100
May 02, 2019139.74140.83139.16140.50140.50223,900
May 01, 2019142.05142.78140.05140.05140.051,023,600
Apr 30, 2019141.35141.79140.49141.60141.60253,800
Apr 29, 2019141.59141.88141.16141.41141.41150,900
Apr 26, 2019140.38141.51139.88141.46141.46211,000
Apr 25, 2019140.84140.84139.34140.27140.27630,400
Apr 24, 2019141.04141.78141.00141.17141.17233,800
Apr 23, 2019139.64141.26139.59141.07141.07724,700
Apr 22, 2019138.87139.53138.79139.43139.431,412,700
Apr 18, 2019139.35139.39138.12139.30139.30946,300
Apr 17, 2019141.03141.03138.84139.13139.13666,400
Apr 16, 2019141.15141.40140.08140.44140.44197,400
Apr 15, 2019140.80140.88140.07140.59140.59262,000
Apr 12, 2019140.74140.74140.11140.61140.61237,700
Apr 11, 2019139.79139.90139.34139.81139.81316,900
Apr 10, 2019138.84139.55138.76139.49139.49683,600
Apr 09, 2019138.93139.10138.35138.57138.57175,000
Apr 08, 2019138.98139.46138.20139.44139.44256,900
Apr 05, 2019138.61139.41138.61139.26139.261,304,600
Apr 04, 2019138.72138.88137.31138.22138.22290,300
Apr 03, 2019138.46139.09138.00138.59138.59394,100
Apr 02, 2019137.48137.73136.91137.59137.59349,700
Apr 01, 2019136.91137.47136.49137.41137.41888,500
Mar 29, 2019135.26135.86134.95135.67135.67209,300
Mar 28, 2019133.63134.65133.32134.37134.37330,600
Mar 27, 2019134.16134.62132.15133.29133.29214,300
Mar 26, 2019134.10134.69133.31134.11134.11309,600
Mar 25, 2019132.89133.62132.20133.09133.09369,200
Mar 22, 2019135.81136.01133.09133.10133.10604,500
Mar 21, 2019133.78136.88133.78136.60136.601,622,400
Mar 20, 2019134.87135.27133.32134.16134.161,071,700
Mar 20, 20190.232 Dividend
Mar 19, 2019135.61135.96134.76135.21134.98357,000
Mar 18, 2019134.70135.28134.10134.95134.72293,000
Mar 15, 2019133.93134.82133.69134.25134.02497,300
Mar 14, 2019133.94133.94133.28133.65133.42222,000
Mar 13, 2019133.82134.66133.54133.96133.73847,800
Mar 12, 2019133.04133.62132.62133.29133.06238,900
Mar 11, 2019131.21132.85131.21132.82132.59329,400
Mar 08, 2019129.92130.84129.63130.79130.57484,900
Mar 07, 2019131.85131.85130.55131.12130.90358,900
Mar 06, 2019133.31133.31131.91132.04131.81486,600
Mar 05, 2019133.56133.86132.98133.33133.10774,100
Mar 04, 2019135.49135.64132.30133.59133.36671,700
Mar 01, 2019134.95135.28133.97134.97134.741,636,600
Feb 28, 2019134.12134.61133.66134.05133.82306,200
Feb 27, 2019133.54134.37133.25134.26134.03442,400
Feb 26, 2019133.98134.40133.66133.76133.53392,600
Feb 25, 2019134.80135.11134.03134.13133.90303,000
Feb 22, 2019132.90133.90132.90133.87133.64378,000
Feb 21, 2019132.79132.91132.03132.48132.25423,200
Feb 20, 2019132.93133.26132.39132.96132.73273,200
Feb 19, 2019132.59133.27132.23132.91132.68364,000
Feb 15, 2019132.70133.02132.47133.01132.78643,600
Feb 14, 2019131.00132.12130.77131.69131.46234,400
Feb 13, 2019131.76132.05131.10131.69131.46691,700
Feb 12, 2019130.36131.40130.24131.32131.09410,000
Feb 11, 2019129.55129.87129.10129.50129.28329,900
Feb 08, 2019127.81129.09127.62129.09128.87424,200
Feb 07, 2019128.37129.03127.44128.54128.32347,300
Feb 06, 2019129.31129.70128.68129.26129.04516,800
Feb 05, 2019128.78129.49128.72129.33129.11453,700
Feb 04, 2019127.54128.59127.31128.59128.37737,700
Feb 01, 2019126.85127.60126.39127.49127.271,449,300
Jan 31, 2019125.50127.05125.50126.60126.38533,800
Jan 30, 2019124.43125.81123.61125.49125.27370,900
Jan 29, 2019124.18124.18123.15123.70123.49362,500
Jan 28, 2019123.36124.16123.12124.00123.791,233,600
Jan 25, 2019123.96124.85123.80124.71124.50486,400
Jan 24, 2019122.01123.16122.01122.96122.75453,000
Jan 23, 2019122.45123.03120.69121.87121.66448,200
Jan 22, 2019123.00123.14121.15121.88121.671,128,700
Jan 18, 2019122.62123.96122.22123.82123.61439,600
Jan 17, 2019119.76122.09119.76121.50121.29559,200
Jan 16, 2019120.14120.82119.97120.28120.07324,700
Jan 15, 2019118.93120.25118.93120.07119.86403,100
Jan 14, 2019118.71119.31118.37118.71118.51709,700
Jan 11, 2019119.02119.73118.77119.63119.42946,900
Jan 10, 2019118.05119.71117.85119.64119.431,098,600
Jan 09, 2019118.23119.38118.12118.89118.691,448,300
Jan 08, 2019117.48117.83116.03117.78117.581,122,900
Jan 07, 2019114.59117.01114.59116.22116.02731,100
Jan 04, 2019111.90114.79111.64114.29114.09671,600
Jan 03, 2019112.13112.35110.01110.25110.06514,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...