IWP - iShares Russell Mid-Cap Growth ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2019142.54143.45142.08143.13143.1372,035
Sep 13, 2019144.03144.16143.06143.23143.23224,100
Sep 12, 2019143.86144.69143.52143.61143.61173,800
Sep 11, 2019142.56143.31142.06143.30143.30252,700
Sep 10, 2019142.66142.66140.85142.44142.44291,900
Sep 09, 2019145.81145.86142.85143.40143.40191,900
Sep 06, 2019145.77146.25145.17145.26145.26404,700
Sep 05, 2019144.81145.62144.52145.40145.40188,900
Sep 04, 2019143.00143.25142.51143.15143.15325,900
Sep 03, 2019142.14142.85141.04141.70141.70438,800
Aug 30, 2019144.22144.22142.35143.15143.15238,100
Aug 29, 2019143.05143.90142.65143.54143.54134,600
Aug 28, 2019140.37141.73139.76141.58141.58166,800
Aug 27, 2019142.10142.36140.27140.89140.89111,100
Aug 26, 2019141.42141.42140.22141.28141.28183,600
Aug 23, 2019142.97143.90139.61140.02140.02203,200
Aug 22, 2019144.17144.24142.45143.54143.54104,600
Aug 21, 2019143.50144.09142.95143.76143.76126,200
Aug 20, 2019142.59143.03141.95142.28142.28123,100
Aug 19, 2019143.59143.59142.47142.84142.84137,100
Aug 16, 2019140.52141.87140.50141.66141.66162,500
Aug 15, 2019139.59139.88138.64139.50139.50206,500
Aug 14, 2019140.90141.26138.62139.02139.02308,900
Aug 13, 2019140.95144.01140.55143.31143.31213,600
Aug 12, 2019142.45142.64140.71141.22141.22137,200
Aug 09, 2019143.91144.18142.42143.19143.19236,700
Aug 08, 2019141.95144.49141.95144.46144.46200,600
Aug 07, 2019138.74141.34138.15140.99140.991,086,400
Aug 06, 2019138.98140.34138.61140.26140.26195,800
Aug 05, 2019139.96140.00136.64137.94137.94470,900
Aug 02, 2019143.77143.77141.63142.58142.58221,900
Aug 01, 2019145.89147.38143.80144.52144.52274,800
Jul 31, 2019147.30147.74144.77145.83145.83321,800
Jul 30, 2019146.53147.54146.53147.37147.37124,400
Jul 29, 2019148.31148.34146.75147.62147.62228,300
Jul 26, 2019147.25148.54147.25148.30148.30167,900
Jul 25, 2019147.48147.60146.64146.86146.86247,800
Jul 24, 2019146.30148.16146.30148.08148.08247,700
Jul 23, 2019146.57146.81145.69146.81146.81233,300
Jul 22, 2019145.97146.58145.89145.95145.95158,400
Jul 19, 2019147.34147.52145.63145.68145.68178,600
Jul 18, 2019145.95147.08145.40146.77146.77152,200
Jul 17, 2019146.61146.97146.16146.16146.16167,300
Jul 16, 2019147.05147.67146.38146.62146.62199,500
Jul 15, 2019147.22147.22146.58147.07147.07427,000
Jul 12, 2019146.15146.97145.97146.88146.88149,300
Jul 11, 2019145.87145.88144.99145.88145.88209,000
Jul 10, 2019145.98146.21145.06145.45145.45173,800
Jul 09, 2019143.70145.21143.70145.13145.13157,100
Jul 08, 2019144.51145.08144.07144.35144.35185,700
Jul 05, 2019144.46145.22143.68145.18145.18170,200
Jul 03, 2019144.47145.31144.28145.28145.28162,500
Jul 02, 2019143.81144.08143.42144.08144.08458,500
Jul 01, 2019144.45144.99143.24143.84143.84727,700
Jun 28, 2019141.77142.75141.64142.59142.59258,700
Jun 27, 2019140.63141.72140.51141.55141.55263,300
Jun 26, 2019140.86141.33140.12140.14140.14303,100
Jun 25, 2019142.01142.17140.19140.26140.26269,800
Jun 24, 2019142.89143.12141.79141.80141.80209,600
Jun 21, 2019143.38143.54142.59142.75142.75219,400
Jun 20, 2019144.14144.36142.49143.57143.57288,000
Jun 19, 2019141.88142.70141.41142.47142.47403,600
Jun 18, 2019141.03142.42140.82141.64141.64264,500
Jun 17, 2019140.34140.67139.90139.95139.95333,100
Jun 17, 20190.223 Dividend
Jun 14, 2019140.93140.93139.84140.21139.99383,200
Jun 13, 2019141.04141.23140.49141.10140.88196,200
Jun 12, 2019140.32140.80139.90140.50140.28184,400
Jun 11, 2019142.29142.30139.83140.45140.23428,200
Jun 10, 2019141.09142.34140.85141.24141.02682,500
Jun 07, 2019139.21140.36139.21139.97139.75298,100
Jun 06, 2019137.96138.97137.31138.58138.36284,400
Jun 05, 2019137.14137.81136.02137.76137.541,327,900
Jun 04, 2019134.09136.35133.79136.32136.10730,200
Jun 03, 2019133.57134.07131.97132.66132.45778,800
May 31, 2019133.22134.19132.85133.48133.27218,000
May 30, 2019134.15135.25134.09134.71134.50251,800
May 29, 2019133.99134.35133.00133.70133.491,738,000
May 28, 2019135.81136.70134.68134.74134.53562,100
May 24, 2019135.93136.28135.05135.64135.42163,500
May 23, 2019136.07136.07134.45135.12134.91212,000
May 22, 2019137.18138.02137.18137.40137.18132,200
May 21, 2019136.98138.16136.98137.92137.70172,600
May 20, 2019136.19136.82135.63136.02135.80180,200
May 17, 2019137.42138.85137.19137.34137.12769,200
May 16, 2019137.62139.30137.59138.57138.35211,900
May 15, 2019135.48137.68135.48137.25137.03213,000
May 14, 2019135.07137.17135.07136.39136.17337,200
May 13, 2019136.15136.38134.05134.62134.411,183,700
May 10, 2019138.17139.46136.30139.02138.80187,200
May 09, 2019137.69139.00136.56138.85138.63313,200
May 08, 2019138.63139.68138.24138.94138.72287,800
May 07, 2019140.08140.49137.80138.81138.59209,900
May 06, 2019139.31141.75138.85141.51141.28259,200
May 03, 2019141.07141.96140.92141.87141.64234,100
May 02, 2019139.74140.83139.16140.50140.28223,900
May 01, 2019142.05142.78140.05140.05139.831,023,600
Apr 30, 2019141.35141.79140.49141.60141.37253,800
Apr 29, 2019141.59141.88141.16141.41141.19150,900
Apr 26, 2019140.38141.51139.88141.46141.24211,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...