Advertisement
U.S. markets closed

iShares Russell Mid-Cap Growth ETF (IWP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
114.14+0.03 (+0.03%)
At close: 04:00PM EDT
114.22 +0.12 (+0.11%)
After hours: 04:07PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024114.33114.60114.08114.14114.14329,587
Mar 27, 2024114.01114.25113.35114.11114.11545,200
Mar 26, 2024113.41113.61113.08113.12113.12504,600
Mar 25, 2024113.06113.34112.80112.88112.88340,400
Mar 22, 2024113.80113.95112.82113.14113.14383,500
Mar 21, 2024113.84114.48113.70113.85113.85555,600
Mar 21, 20240.118 Dividend
Mar 20, 2024112.10113.42112.02113.28113.16580,300
Mar 19, 2024111.13112.14110.99112.09111.97539,500
Mar 18, 2024111.77111.92111.34111.42111.30390,600
Mar 15, 2024111.13111.73110.82111.15111.03558,900
Mar 14, 2024112.94112.95111.01111.81111.69797,500
Mar 13, 2024112.74113.18112.48112.70112.58495,000
Mar 12, 2024112.24112.85111.67112.76112.64509,500
Mar 11, 2024112.17112.27111.35111.95111.83425,500
Mar 08, 2024113.51114.09112.18112.31112.19499,700
Mar 07, 2024112.81113.47112.63113.21113.09560,400
Mar 06, 2024112.39112.69111.75112.07111.95650,300
Mar 05, 2024111.79111.82110.40110.94110.82501,500
Mar 04, 2024112.32112.77112.07112.44112.32618,900
Mar 01, 2024111.54112.37110.94112.23112.11676,900
Feb 29, 2024111.51111.85110.95111.61111.49748,900
Feb 28, 2024110.54111.25110.40110.98110.86454,700
Feb 27, 2024110.83110.99110.49110.83110.71491,400
Feb 26, 2024110.48110.89110.38110.48110.36557,300
Feb 23, 2024110.29110.70109.94110.36110.25469,200
Feb 22, 2024109.29110.14108.95109.92109.81691,600
Feb 21, 2024107.73108.03107.22108.01107.90515,600
Feb 20, 2024108.91108.98108.10108.65108.54630,700
Feb 16, 2024109.78110.58109.47109.61109.50533,600
Feb 15, 2024109.61110.18109.29110.17110.06790,600
Feb 14, 2024108.33109.28108.04109.23109.12506,400
Feb 13, 2024107.01108.25106.59107.38107.27964,400
Feb 12, 2024109.15109.81108.95109.20109.09726,100
Feb 09, 2024109.15109.63108.96109.36109.251,056,100
Feb 08, 2024107.78108.92107.77108.82108.711,127,000
Feb 07, 2024107.12108.15106.85107.67107.56836,300
Feb 06, 2024105.94106.63105.84106.59106.48898,800
Feb 05, 2024105.78105.83104.58105.45105.34841,700
Feb 02, 2024105.08106.63104.59106.22106.111,185,200
Feb 01, 2024104.36105.36103.55105.34105.231,273,700
Jan 31, 2024105.34105.66103.76103.86103.75940,900
Jan 30, 2024105.80106.12105.61105.71105.60940,500
Jan 29, 2024104.70106.09104.53106.05105.94587,800
Jan 26, 2024104.98105.25104.58104.70104.59691,300
Jan 25, 2024105.14105.25104.29104.88104.77633,000
Jan 24, 2024105.90105.90104.27104.33104.22612,700
Jan 23, 2024105.64105.75104.58104.99104.881,232,400
Jan 22, 2024104.66105.64104.66105.21105.10864,300
Jan 19, 2024103.43104.09102.80103.99103.88909,800
Jan 18, 2024102.65103.20101.98103.10102.99825,900
Jan 17, 2024101.72102.02101.35101.94101.831,047,200
Jan 16, 2024102.36102.84102.02102.56102.451,309,800
Jan 12, 2024103.66104.03102.81103.13103.02755,000
Jan 11, 2024103.26103.38102.08103.28103.171,166,600
Jan 10, 2024102.78103.37102.34103.19103.08583,000
Jan 09, 2024102.06103.10101.97102.78102.67822,400
Jan 08, 2024101.09102.76101.04102.73102.621,287,700
Jan 05, 2024100.39101.49100.34100.82100.711,296,100
Jan 04, 2024100.50101.52100.40100.90100.79720,300
Jan 03, 2024102.10102.11100.61100.66100.56886,000
Jan 02, 2024103.52103.90102.40102.80102.691,679,200
Dec 29, 2023104.94105.32104.23104.46104.35644,900
Dec 28, 2023105.12105.36104.90105.12105.01485,200
Dec 27, 2023105.03105.22104.67105.12105.01571,600
Dec 26, 2023104.43105.19104.23104.93104.82602,400
Dec 22, 2023104.12104.36103.61104.21104.10765,300
Dec 21, 2023103.19103.73102.78103.67103.561,069,700
Dec 20, 2023103.90104.29102.14102.15102.04744,600
Dec 20, 20230.153 Dividend
Dec 19, 2023103.82104.39103.74104.24103.981,034,500
Dec 18, 2023103.34103.59102.94103.36103.10887,300
Dec 15, 2023103.38103.59102.66103.04102.78907,400
Dec 14, 2023103.06103.93102.65103.38103.121,064,000
Dec 13, 2023100.54102.37100.19102.26102.001,077,800
Dec 12, 202399.80100.6199.40100.39100.14806,200
Dec 11, 202398.8799.8398.8799.7199.461,332,100
Dec 08, 202398.1699.0198.0298.7298.471,352,100
Dec 07, 202398.3098.3897.7898.3398.081,016,700
Dec 06, 202398.6699.0397.9498.0097.75829,500
Dec 05, 202398.6098.7097.8098.3098.051,119,000
Dec 04, 202398.4699.4998.4599.0998.841,464,000
Dec 01, 202397.1199.1697.1199.1198.861,444,100
Nov 30, 202397.0097.2996.4897.2497.001,102,700
Nov 29, 202396.7297.5096.4396.7896.54980,800
Nov 28, 202396.1096.6195.8596.0595.81711,200
Nov 27, 202396.0596.5895.9596.2896.04731,600
Nov 24, 202395.8796.4395.8796.4296.18289,300
Nov 22, 202396.1196.4595.8196.0395.79584,000
Nov 21, 202395.4395.8095.3695.5595.31494,900
Nov 20, 202394.7995.8294.6995.6395.39939,300
Nov 17, 202394.5294.8694.4094.7994.55683,800
Nov 16, 202394.3394.6393.7494.1293.88685,500
Nov 15, 202394.4595.4994.3094.5294.28800,600
Nov 14, 202393.1794.5193.1794.3294.08874,500
Nov 13, 202391.0691.6490.8991.4391.20905,200
Nov 10, 202390.1191.3689.8991.3391.10917,800
Nov 09, 202391.5591.5590.1090.1989.96686,700
Nov 08, 202391.3891.6390.8191.2391.00414,600
Nov 07, 202390.7391.6190.5591.3491.11415,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...