iShares Russell Mid-Cap Growth ETF (IWP)
NYSEARCA: IWP · Real-Time Price · USD
131.18
+4.73 (3.74%)
At close: May 12, 2025, 4:00 PM
131.18
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 130.82 | 131.19 | 129.41 | 131.18 | 131.18 | 3.74% | 1,025,440 |
| May 9, 2025 | 127.53 | 127.66 | 125.97 | 126.45 | 126.45 | -0.26% | 890,107 |
| May 8, 2025 | 126.05 | 127.97 | 125.63 | 126.78 | 126.78 | 1.94% | 1,012,430 |
| May 7, 2025 | 123.07 | 124.62 | 122.81 | 124.37 | 124.37 | 1.05% | 582,388 |
| May 6, 2025 | 122.98 | 123.93 | 122.13 | 123.08 | 123.08 | -1.64% | 729,832 |
| May 5, 2025 | 124.26 | 126.01 | 123.97 | 125.13 | 125.13 | 0.02% | 925,607 |
| May 2, 2025 | 123.57 | 125.56 | 123.26 | 125.10 | 125.10 | 2.78% | 926,205 |
| May 1, 2025 | 122.47 | 123.40 | 121.63 | 121.72 | 121.72 | 0.35% | 699,493 |
| Apr 30, 2025 | 118.66 | 121.54 | 117.81 | 121.29 | 121.29 | -0.04% | 654,347 |
| Apr 29, 2025 | 120.22 | 121.69 | 120.07 | 121.34 | 121.34 | 0.59% | 607,671 |
| Apr 28, 2025 | 120.25 | 121.11 | 118.97 | 120.63 | 120.63 | 0.41% | 666,479 |
| Apr 25, 2025 | 119.05 | 120.21 | 118.64 | 120.14 | 120.14 | 0.72% | 701,300 |
| Apr 24, 2025 | 116.38 | 119.58 | 116.18 | 119.28 | 119.28 | 2.87% | 481,649 |
| Apr 23, 2025 | 117.01 | 119.15 | 115.48 | 115.95 | 115.95 | 2.51% | 1,194,450 |
| Apr 22, 2025 | 111.44 | 113.94 | 111.32 | 113.11 | 113.11 | 2.80% | 521,443 |
| Apr 21, 2025 | 112.14 | 112.41 | 108.69 | 110.03 | 110.03 | -2.90% | 4,392,051 |
| Apr 17, 2025 | 112.89 | 114.05 | 112.22 | 113.32 | 113.32 | 0.74% | 635,558 |
| Apr 16, 2025 | 113.14 | 114.29 | 111.01 | 112.49 | 112.49 | -1.61% | 1,618,769 |
| Apr 15, 2025 | 113.64 | 115.25 | 113.64 | 114.33 | 114.33 | 0.62% | 529,395 |
| Apr 14, 2025 | 115.29 | 115.35 | 112.35 | 113.63 | 113.63 | 0.98% | 954,483 |
| Apr 11, 2025 | 110.51 | 112.82 | 109.09 | 112.53 | 112.53 | 1.31% | 853,811 |
| Apr 10, 2025 | 112.75 | 113.12 | 107.67 | 111.08 | 111.08 | -3.87% | 1,293,555 |
| Apr 9, 2025 | 103.60 | 116.21 | 102.80 | 115.55 | 115.55 | 10.74% | 1,788,952 |
| Apr 8, 2025 | 110.33 | 110.88 | 102.60 | 104.34 | 104.34 | -1.66% | 1,542,593 |
| Apr 7, 2025 | 101.63 | 110.47 | 99.85 | 106.10 | 106.10 | 0.40% | 2,910,444 |
| Apr 4, 2025 | 109.36 | 109.80 | 104.28 | 105.68 | 105.68 | -6.64% | 2,683,493 |
| Apr 3, 2025 | 114.89 | 115.93 | 112.71 | 113.20 | 113.20 | -6.11% | 1,100,369 |
| Apr 2, 2025 | 116.89 | 121.27 | 116.89 | 120.57 | 120.57 | 1.71% | 742,805 |
| Apr 1, 2025 | 117.33 | 118.92 | 116.08 | 118.54 | 118.54 | 0.89% | 911,006 |
| Mar 31, 2025 | 115.49 | 117.91 | 114.19 | 117.49 | 117.49 | -0.12% | 893,829 |
| Mar 28, 2025 | 120.07 | 120.07 | 117.13 | 117.63 | 117.63 | -2.17% | 704,633 |
| Mar 27, 2025 | 121.41 | 122.38 | 120.23 | 120.24 | 120.24 | -1.47% | 611,589 |
| Mar 26, 2025 | 124.19 | 124.49 | 121.60 | 122.03 | 122.03 | -1.91% | 807,502 |
| Mar 25, 2025 | 124.73 | 125.07 | 123.78 | 124.40 | 124.40 | -0.06% | 802,181 |
| Mar 24, 2025 | 122.80 | 124.68 | 122.67 | 124.48 | 124.48 | 2.99% | 740,168 |
| Mar 21, 2025 | 119.13 | 120.93 | 118.20 | 120.87 | 120.87 | 0.44% | 1,795,000 |
| Mar 20, 2025 | 119.84 | 121.80 | 119.84 | 120.34 | 120.34 | -0.37% | 1,498,205 |
| Mar 19, 2025 | 118.90 | 121.90 | 118.58 | 120.79 | 120.79 | 1.98% | 3,936,592 |
| Mar 18, 2025 | 119.82 | 119.88 | 117.96 | 118.45 | 118.45 | -1.94% | 1,163,082 |
| Mar 17, 2025 | 118.63 | 121.46 | 118.57 | 120.79 | 120.69 | 1.85% | 1,347,355 |
| Mar 14, 2025 | 116.67 | 118.71 | 116.55 | 118.60 | 118.50 | 3.22% | 700,780 |
| Mar 13, 2025 | 117.60 | 117.60 | 114.26 | 114.90 | 114.80 | -2.45% | 1,015,985 |
| Mar 12, 2025 | 119.15 | 119.46 | 116.49 | 117.78 | 117.68 | 1.06% | 734,016 |
| Mar 11, 2025 | 116.59 | 118.24 | 115.31 | 116.55 | 116.45 | -0.15% | 1,666,095 |
| Mar 10, 2025 | 119.21 | 119.59 | 115.63 | 116.72 | 116.62 | -3.97% | 1,258,557 |
| Mar 7, 2025 | 120.14 | 121.88 | 117.76 | 121.54 | 121.44 | 0.95% | 1,158,831 |
| Mar 6, 2025 | 122.76 | 123.86 | 120.04 | 120.40 | 120.30 | -3.65% | 1,015,954 |
| Mar 5, 2025 | 123.24 | 125.06 | 122.15 | 124.96 | 124.86 | 1.43% | 1,379,229 |
| Mar 4, 2025 | 122.52 | 125.60 | 120.26 | 123.20 | 123.10 | -0.83% | 1,607,572 |
| Mar 3, 2025 | 128.23 | 128.64 | 123.48 | 124.23 | 124.13 | -2.15% | 1,272,582 |