Skip to main content
iShares Russell Mid-Cap Growth ETF (IWP)
NYSEARCA: IWP · Real-Time Price · USD
136.75
-1.37 (-0.99%)
Feb 27, 2026, 4:00 PM EST - Market closed

IWP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026135.89136.75135.41136.75136.75-0.99%567,376
Feb 26, 2026136.49138.14135.94138.12138.121.39%493,267
Feb 25, 2026135.97136.65135.28136.22136.220.70%743,177
Feb 24, 2026133.13135.47132.49135.27135.271.65%561,054
Feb 23, 2026135.33135.40132.56133.08133.08-2.25%404,986
Feb 20, 2026135.53137.82135.43136.15136.150.21%536,680
Feb 19, 2026135.47135.93134.66135.86135.86-0.04%458,166
Feb 18, 2026135.15137.06134.73135.92135.920.78%544,698
Feb 17, 2026134.39135.33133.25134.87134.870.37%793,057
Feb 13, 2026133.28135.28132.72134.37134.371.10%542,359
Feb 12, 2026136.22137.56132.45132.91132.91-2.35%1,022,981
Feb 11, 2026137.99138.06135.26136.11136.11-0.25%595,678
Feb 10, 2026137.18137.89136.39136.45136.45-0.20%785,078
Feb 9, 2026135.41137.11135.21136.73136.730.86%694,253
Feb 6, 2026132.89135.64132.89135.57135.573.46%963,240
Feb 5, 2026132.33133.45130.66131.04131.04-1.52%1,157,158
Feb 4, 2026134.30134.30130.98133.06133.06-0.83%724,070
Feb 3, 2026135.86135.86132.57134.18134.18-1.45%936,915
Feb 2, 2026135.22136.67135.21136.15136.150.37%878,567
Jan 30, 2026137.56138.31135.05135.65135.65-1.76%1,363,965
Jan 29, 2026139.30139.49136.95138.08138.08-0.50%2,383,120
Jan 28, 2026140.32140.34138.35138.77138.77-0.81%1,251,012
Jan 27, 2026140.45140.45139.53139.91139.910.20%602,430
Jan 26, 2026139.70140.53139.61139.63139.630.03%767,990
Jan 23, 2026140.51140.51139.25139.59139.59-0.65%998,008
Jan 22, 2026140.83141.38139.96140.50140.500.61%861,319
Jan 21, 2026139.04140.29138.15139.65139.651.09%812,704
Jan 20, 2026138.78140.17138.03138.15138.15-2.28%1,257,817
Jan 16, 2026141.72142.58141.28141.37141.37-0.15%1,215,829
Jan 15, 2026141.72142.43141.55141.58141.580.50%685,957
Jan 14, 2026141.04141.27139.74140.88140.88-0.36%1,058,612
Jan 13, 2026141.56141.91140.62141.39141.390.04%924,310
Jan 12, 2026140.31141.38140.24141.33141.330.26%906,050
Jan 9, 2026141.15141.90140.44140.97140.970.74%1,027,841
Jan 8, 2026140.68140.87139.74139.93139.93-0.77%918,598
Jan 7, 2026141.58141.90140.83141.01141.01-0.61%522,872
Jan 6, 2026139.56142.00139.28141.88141.881.58%1,043,231
Jan 5, 2026138.59140.10138.54139.68139.681.06%2,355,912
Jan 2, 2026137.73138.26136.67138.21138.210.93%2,012,494
Dec 31, 2025138.18138.36136.87136.94136.94-1.13%695,315
Dec 30, 2025138.99139.18138.44138.51138.51-0.36%880,877
Dec 29, 2025139.04139.74138.77139.01139.01-0.47%1,772,110
Dec 26, 2025139.97140.08139.39139.66139.66-0.12%647,163
Dec 24, 2025139.43140.15139.20139.83139.830.19%411,012
Dec 23, 2025139.94140.50138.93139.56139.56-0.53%998,653
Dec 22, 2025139.63140.55139.54140.30140.301.12%1,137,377
Dec 19, 2025137.50139.29137.47138.74138.741.12%1,565,205
Dec 18, 2025137.54138.42136.86137.20137.200.71%1,158,040
Dec 17, 2025137.98138.77136.20136.23136.23-1.09%1,347,397
Dec 16, 2025137.98138.58136.95137.73137.73-0.43%802,180
Dec 15, 2025139.92140.04138.21138.33138.17-0.65%1,183,722
Dec 12, 2025141.61141.70138.92139.23139.07-1.65%1,148,237
Dec 11, 2025139.53141.72139.50141.56141.401.01%969,651
Dec 10, 2025139.00140.73138.43140.14139.981.07%1,056,035
Dec 9, 2025138.68139.59138.56138.65138.49-0.34%1,118,595
Dec 8, 2025139.63139.69138.78139.12138.96-0.09%828,425
Dec 5, 2025139.40139.98139.04139.25139.090.06%2,312,637
Dec 4, 2025138.52139.31137.82139.16139.000.61%888,919
Dec 3, 2025137.48138.47137.20138.31138.150.50%790,935
Dec 2, 2025138.65138.98137.62137.62137.46-0.09%913,062
Dec 1, 2025137.64138.94137.16137.75137.59-0.76%888,962
Nov 28, 2025138.42139.25138.05138.80138.640.77%492,467
Nov 26, 2025137.48138.55137.19137.74137.580.50%486,935
Nov 25, 2025134.91137.27134.09137.06136.901.75%1,075,800
Nov 24, 2025134.08135.24133.47134.70134.550.85%1,648,545
Nov 21, 2025132.26134.61131.01133.57133.421.40%2,550,600
Nov 20, 2025136.75136.96131.61131.72131.57-2.24%2,144,999
Nov 19, 2025134.53135.25133.82134.74134.590.39%940,525
Nov 18, 2025133.48135.23132.97134.22134.07-0.04%2,999,885
Nov 17, 2025136.47137.02133.56134.27134.12-1.88%3,371,278
Nov 14, 2025135.37138.31135.06136.84136.68-0.16%1,426,715
Nov 13, 2025139.67139.75136.77137.06136.90-2.31%853,284
Nov 12, 2025141.14141.80140.25140.30140.14-0.19%720,277
Nov 11, 2025140.57141.20140.30140.57140.41-0.21%763,764
Nov 10, 2025140.87141.28139.55140.86140.700.98%1,301,760
Nov 7, 2025136.66139.49136.19139.49139.331.23%1,306,561
Nov 6, 2025139.42139.65137.16137.79137.63-1.16%967,838
Nov 5, 2025138.29140.08138.14139.41139.250.35%908,940
Nov 4, 2025139.71140.38138.87138.92138.76-2.00%553,574
Nov 3, 2025142.45142.49140.31141.76141.60-0.18%1,509,718
Oct 31, 2025141.31142.31140.79142.02141.861.18%866,293
Oct 30, 2025141.04142.83140.36140.36140.20-1.66%815,673
Oct 29, 2025143.53143.94142.11142.73142.57-0.79%809,689
Oct 28, 2025145.10145.30143.82143.87143.71-0.98%419,648
Oct 27, 2025145.41145.60144.95145.30145.130.91%474,314
Oct 24, 2025144.87145.17143.98143.99143.830.50%530,940
Oct 23, 2025141.67143.52141.67143.28143.121.17%1,325,158
Oct 22, 2025143.44143.58140.46141.62141.46-1.29%1,156,784
Oct 21, 2025142.54143.70142.00143.47143.310.62%706,945
Oct 20, 2025141.97143.04141.97142.59142.430.98%780,683
Oct 17, 2025140.53141.65139.79141.20141.04-0.01%3,029,947
Oct 16, 2025143.47143.79140.59141.21141.05-1.22%2,256,664
Oct 15, 2025143.86144.77141.91142.96142.800.29%336,504
Oct 14, 2025140.46143.64139.69142.55142.390.27%459,378
Oct 13, 2025141.30142.51141.16142.16142.001.75%544,564
Oct 10, 2025144.22144.55139.72139.72139.56-2.85%793,501
Oct 9, 2025144.13144.26143.22143.82143.66-0.24%482,991
Oct 8, 2025143.19144.24142.83144.16143.991.15%578,641
Oct 7, 2025143.99143.99141.18142.52142.36-0.75%927,178
Oct 6, 2025143.85144.52142.75143.59143.430.46%927,488