U.S. Markets closed

iShares Russell Mid-Cap Growth ETF (IWP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
196.74+0.59 (+0.30%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020198.19198.19195.60196.74196.74280,592
Nov 30, 2020194.97196.32192.76196.15196.15391,100
Nov 27, 2020192.93194.68192.86194.68194.68163,100
Nov 25, 2020190.56192.13190.41191.85191.85186,600
Nov 24, 2020192.27192.27190.11190.48190.48403,500
Nov 23, 2020191.03191.55189.49190.78190.78239,900
Nov 20, 2020189.57191.14189.44189.86189.86273,400
Nov 19, 2020186.30189.84186.30189.44189.44285,500
Nov 18, 2020188.52188.95186.61186.62186.62515,500
Nov 17, 2020187.42189.05186.75188.66188.66404,100
Nov 16, 2020187.86188.50186.58188.31188.31580,200
Nov 13, 2020186.84187.85185.94186.88186.88237,800
Nov 12, 2020187.06187.72184.55185.62185.62599,500
Nov 11, 2020184.43186.93184.43186.64186.64794,700
Nov 10, 2020184.33184.99180.23182.93182.93464,900
Nov 09, 2020194.02194.02185.37185.59185.59763,700
Nov 06, 2020188.47190.27187.80189.86189.86906,100
Nov 05, 2020188.00189.14187.59188.75188.75384,500
Nov 04, 2020180.75186.28180.75184.67184.67522,000
Nov 03, 2020176.03179.01175.68178.18178.18269,900
Nov 02, 2020174.27176.17172.31174.30174.30227,800
Oct 30, 2020175.46175.90171.56173.08173.08282,100
Oct 29, 2020175.70177.96175.44176.34176.34218,300
Oct 28, 2020177.82177.82175.31175.65175.65229,700
Oct 27, 2020180.86182.18180.40180.57180.57201,200
Oct 26, 2020182.00183.10178.36180.45180.45361,000
Oct 23, 2020182.53183.60181.53183.60183.60222,000
Oct 22, 2020181.36182.49179.48181.84181.84209,000
Oct 21, 2020182.62183.94180.88180.88180.88407,800
Oct 20, 2020183.62184.52182.41182.41182.41245,900
Oct 19, 2020185.93186.59182.28182.85182.85301,200
Oct 16, 2020185.65186.81184.78184.91184.91252,600
Oct 15, 2020182.37185.50181.37185.02185.02435,400
Oct 14, 2020186.69187.43184.23185.04185.04523,000
Oct 13, 2020184.32186.93184.32186.42186.42236,600
Oct 12, 2020184.86185.60183.72184.85184.85372,400
Oct 09, 2020182.02183.66182.02183.08183.08261,300
Oct 08, 2020180.62181.01179.94180.68180.68333,500
Oct 07, 2020177.72180.01177.72179.65179.65214,000
Oct 06, 2020177.31179.43175.63176.06176.06323,700
Oct 05, 2020174.59177.07174.59177.04177.04229,300
Oct 02, 2020171.79175.21171.79173.64173.64413,400
Oct 01, 2020174.04175.63174.04175.10175.10937,800
Sep 30, 2020172.38174.30171.77172.87172.87305,900
Sep 29, 2020171.79173.24171.63171.88171.88231,600
Sep 28, 2020170.96172.26170.55171.80171.80561,100
Sep 25, 2020165.29169.52164.97168.97168.97516,800
Sep 24, 2020164.55167.17163.42165.42165.42640,800
Sep 23, 2020169.65169.86165.67165.99165.99434,100
Sep 23, 20200.207 Dividend
Sep 22, 2020167.99169.44166.29169.22169.01341,000
Sep 21, 2020164.45167.09163.41167.08166.88524,400
Sep 18, 2020168.63168.79164.68167.01166.81308,400
Sep 17, 2020166.22167.76165.43167.68167.47379,400
Sep 16, 2020170.68171.01168.92168.97168.76234,400
Sep 15, 2020169.78170.30169.07169.71169.50269,900
Sep 14, 2020166.46168.55166.46167.94167.73304,000
Sep 11, 2020166.93166.93162.88164.41164.21649,900
Sep 10, 2020168.75169.86164.93165.43165.23245,400
Sep 09, 2020166.80168.49165.48167.42167.22351,200
Sep 08, 2020165.00167.33163.62164.62164.42318,300
Sep 04, 2020171.48172.34163.62168.38168.17428,100
Sep 03, 2020178.58178.58170.73171.98171.77369,200
Sep 02, 2020179.51180.64177.17180.25180.03510,900
Sep 01, 2020175.59178.41175.59178.41178.19394,700
Aug 31, 2020175.25176.02174.63175.56175.35344,900
Aug 28, 2020174.94175.25174.46174.99174.78207,700
Aug 27, 2020175.06175.25173.08173.96173.75227,200
Aug 26, 2020173.05174.97172.98174.56174.35230,300
Aug 25, 2020171.87172.64171.26172.57172.36164,800
Aug 24, 2020172.99173.16170.94171.73171.52393,700
Aug 21, 2020172.14172.37171.46171.85171.64161,400
Aug 20, 2020170.54172.65170.37172.28172.07211,900
Aug 19, 2020172.72173.12171.45171.60171.39270,600
Aug 18, 2020172.74173.33171.81172.83172.62209,400
Aug 17, 2020171.35172.79171.35172.70172.49238,500
Aug 14, 2020171.06171.66170.09170.49170.28140,900
Aug 13, 2020169.70172.23169.70171.38171.17164,900
Aug 12, 2020169.14170.34168.75169.58169.37194,800
Aug 11, 2020169.70170.31167.63167.82167.61248,100
Aug 10, 2020171.27171.39168.18169.40169.19178,700
Aug 07, 2020172.19172.74169.67171.04170.83167,600
Aug 06, 2020173.79174.14171.82172.93172.72194,200
Aug 05, 2020174.28174.56173.40174.14173.93371,800
Aug 04, 2020172.98173.54172.18173.52173.31305,900
Aug 03, 2020171.60173.49171.57173.15172.94361,600
Jul 31, 2020170.64170.96168.00170.90170.69210,400
Jul 30, 2020167.52170.49167.21170.17169.96190,400
Jul 29, 2020167.05169.82167.05169.37169.16274,600
Jul 28, 2020167.56167.80165.79165.85165.65234,700
Jul 27, 2020165.79167.94165.73167.88167.67148,400
Jul 24, 2020165.35166.07163.39165.12164.92316,000
Jul 23, 2020168.61170.72165.71166.75166.55231,000
Jul 22, 2020167.51169.42167.51168.57168.36140,800
Jul 21, 2020169.27169.27167.16167.55167.35281,100
Jul 20, 2020165.36168.48165.06168.19167.98224,100
Jul 17, 2020163.82165.44163.20165.05164.85281,200
Jul 16, 2020162.74163.41161.72163.12162.92324,200
Jul 15, 2020163.50164.27161.99164.06163.86344,400
Jul 14, 2020158.88161.78156.47161.65161.45338,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...