iShares Russell Mid-Cap Growth ETF (IWP)
NYSEARCA: IWP · Real-Time Price · USD
139.91
-1.22 (-0.86%)
Aug 14, 2025, 11:11 AM - Market open
IWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 139.82 | 139.82 | 139.80 | 139.80 | - | -0.94% | 18,716 |
| Aug 13, 2025 | 140.55 | 141.17 | 139.41 | 141.13 | 141.13 | 0.63% | 868,425 |
| Aug 12, 2025 | 138.94 | 140.25 | 138.53 | 140.25 | 140.25 | 1.43% | 365,788 |
| Aug 11, 2025 | 138.60 | 139.41 | 137.98 | 138.27 | 138.27 | -0.26% | 401,141 |
| Aug 8, 2025 | 140.20 | 140.29 | 138.54 | 138.63 | 138.63 | -1.20% | 443,274 |
| Aug 7, 2025 | 142.44 | 142.50 | 139.03 | 140.31 | 140.31 | -0.52% | 746,488 |
| Aug 6, 2025 | 140.74 | 141.19 | 139.76 | 141.05 | 141.05 | 0.33% | 642,060 |
| Aug 5, 2025 | 142.14 | 142.37 | 140.00 | 140.58 | 140.58 | -1.02% | 551,279 |
| Aug 4, 2025 | 140.68 | 142.07 | 140.45 | 142.03 | 142.03 | 2.06% | 797,194 |
| Aug 1, 2025 | 139.19 | 140.12 | 136.91 | 139.17 | 139.17 | -1.59% | 864,511 |
| Jul 31, 2025 | 143.41 | 143.83 | 141.24 | 141.42 | 141.42 | -0.70% | 694,305 |
| Jul 30, 2025 | 142.12 | 143.31 | 141.71 | 142.42 | 142.42 | 0.64% | 556,501 |
| Jul 29, 2025 | 142.46 | 142.62 | 140.81 | 141.52 | 141.52 | -0.59% | 600,569 |
| Jul 28, 2025 | 142.67 | 143.01 | 142.00 | 142.36 | 142.36 | 0.04% | 596,492 |
| Jul 25, 2025 | 141.61 | 142.47 | 141.35 | 142.31 | 142.31 | 1.09% | 711,910 |
| Jul 24, 2025 | 141.29 | 141.48 | 140.61 | 140.77 | 140.77 | -0.42% | 1,130,527 |
| Jul 23, 2025 | 140.74 | 141.36 | 140.58 | 141.36 | 141.36 | 0.97% | 625,431 |
| Jul 22, 2025 | 139.83 | 140.34 | 138.50 | 140.00 | 140.00 | 0.11% | 576,884 |
| Jul 21, 2025 | 140.88 | 141.23 | 139.75 | 139.84 | 139.84 | -0.57% | 842,598 |
| Jul 18, 2025 | 140.48 | 140.74 | 139.94 | 140.64 | 140.64 | 0.58% | 1,299,693 |
| Jul 17, 2025 | 138.51 | 140.08 | 138.50 | 139.83 | 139.83 | 1.00% | 1,710,429 |
| Jul 16, 2025 | 138.27 | 138.47 | 136.27 | 138.45 | 138.45 | 0.61% | 1,643,274 |
| Jul 15, 2025 | 139.44 | 139.44 | 137.61 | 137.61 | 137.61 | -0.96% | 647,847 |
| Jul 14, 2025 | 137.42 | 139.06 | 137.30 | 138.95 | 138.95 | 1.05% | 619,129 |
| Jul 11, 2025 | 138.37 | 138.65 | 137.45 | 137.51 | 137.51 | -1.07% | 639,957 |
| Jul 10, 2025 | 139.80 | 139.91 | 138.37 | 139.00 | 139.00 | -0.49% | 896,882 |
| Jul 9, 2025 | 139.37 | 139.71 | 138.59 | 139.69 | 139.69 | 0.61% | 1,071,737 |
| Jul 8, 2025 | 139.66 | 139.93 | 138.12 | 138.84 | 138.84 | -0.49% | 786,556 |
| Jul 7, 2025 | 139.58 | 140.08 | 138.62 | 139.53 | 139.53 | -0.33% | 1,468,164 |
| Jul 3, 2025 | 138.76 | 140.19 | 138.74 | 139.99 | 139.99 | 1.29% | 379,400 |
| Jul 2, 2025 | 137.40 | 138.35 | 137.02 | 138.21 | 138.21 | 0.38% | 559,862 |
| Jul 1, 2025 | 137.98 | 138.87 | 136.89 | 137.68 | 137.68 | -0.72% | 1,428,474 |
| Jun 30, 2025 | 138.18 | 138.76 | 137.92 | 138.68 | 138.68 | 0.92% | 1,171,747 |
| Jun 27, 2025 | 138.45 | 139.08 | 137.38 | 137.42 | 137.42 | -0.50% | 1,699,709 |
| Jun 26, 2025 | 137.46 | 138.22 | 136.97 | 138.11 | 138.11 | 0.91% | 377,475 |
| Jun 25, 2025 | 138.38 | 138.58 | 136.67 | 136.86 | 136.86 | -0.70% | 1,074,576 |
| Jun 24, 2025 | 136.39 | 138.11 | 135.68 | 137.83 | 137.83 | 1.78% | 496,703 |
| Jun 23, 2025 | 134.16 | 135.46 | 132.83 | 135.42 | 135.42 | 0.95% | 788,269 |
| Jun 20, 2025 | 135.45 | 135.75 | 133.67 | 134.15 | 134.15 | -0.45% | 566,592 |
| Jun 18, 2025 | 134.22 | 135.41 | 133.87 | 134.76 | 134.76 | 0.47% | 659,201 |
| Jun 17, 2025 | 134.46 | 135.10 | 133.60 | 134.13 | 134.13 | -0.86% | 1,238,733 |
| Jun 16, 2025 | 134.32 | 135.79 | 134.32 | 135.30 | 135.30 | 1.44% | 1,159,358 |
| Jun 13, 2025 | 133.48 | 134.95 | 132.98 | 133.38 | 133.25 | -1.30% | 1,699,940 |
| Jun 12, 2025 | 134.49 | 135.42 | 134.49 | 135.14 | 135.01 | -0.14% | 604,745 |
| Jun 11, 2025 | 135.81 | 136.36 | 134.76 | 135.33 | 135.20 | 0.11% | 1,010,928 |
| Jun 10, 2025 | 135.55 | 136.04 | 134.26 | 135.18 | 135.05 | 0.01% | 696,714 |
| Jun 9, 2025 | 135.99 | 135.99 | 134.64 | 135.17 | 135.04 | -0.46% | 459,819 |
| Jun 6, 2025 | 135.60 | 135.94 | 135.04 | 135.79 | 135.66 | 1.11% | 814,345 |
| Jun 5, 2025 | 135.24 | 136.25 | 133.54 | 134.30 | 134.17 | -0.51% | 747,631 |
| Jun 4, 2025 | 135.05 | 135.44 | 134.11 | 134.99 | 134.86 | 0.07% | 657,021 |