Skip to main content
iShares Russell Mid-Cap Growth ETF (IWP)
NYSEARCA: IWP · Real-Time Price · USD
141.62
+0.49 (0.35%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IWP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026140.39142.28140.07141.62141.620.35%1,244,365
Jun 25, 2026142.40143.24140.77141.13141.13-0.11%1,432,860
Jun 24, 2026140.53142.62140.43141.29141.290.97%559,853
Jun 23, 2026139.51141.30139.06139.93139.93-1.30%737,920
Jun 22, 2026141.89142.65140.95141.77141.77-0.13%671,304
Jun 18, 2026142.24142.32140.98141.95141.950.95%924,207
Jun 17, 2026142.03143.58140.47140.61140.61-1.06%2,398,504
Jun 16, 2026143.11143.68141.97142.11142.11-0.58%568,652
Jun 15, 2026142.95143.75142.70142.94142.941.64%657,184
Jun 12, 2026141.55142.00139.64140.80140.640.06%653,969
Jun 11, 2026137.50140.79137.31140.72140.562.78%916,659
Jun 10, 2026138.75140.34136.81136.91136.75-2.05%750,160
Jun 9, 2026140.09141.99136.06139.78139.620.45%997,166
Jun 8, 2026139.99140.38138.70139.15138.99-0.06%689,158
Jun 5, 2026141.89142.44138.52139.23139.07-2.75%534,941
Jun 4, 2026142.13143.51141.73143.16143.000.80%585,276
Jun 3, 2026142.73142.73140.83142.02141.86-1.05%751,375
Jun 2, 2026142.93143.59142.36143.52143.35-0.18%620,715
Jun 1, 2026141.90144.20141.90143.78143.610.62%854,770
May 29, 2026142.05142.99141.63142.90142.740.59%892,500
May 28, 2026140.35142.49140.02142.06141.900.97%622,516
May 27, 2026141.14141.31140.32140.69140.53-0.07%786,874
May 26, 2026140.79141.57140.10140.79140.630.97%642,860
May 22, 2026138.82139.79138.63139.44139.281.18%567,882
May 21, 2026136.45138.22135.71137.82137.660.31%727,190
May 20, 2026135.32137.44134.01137.39137.231.77%667,237
May 19, 2026135.27135.77134.22135.00134.84-0.74%567,528
May 18, 2026136.23137.07135.26136.01135.85-0.08%746,300
May 15, 2026136.23136.86135.41136.12135.96-1.08%1,015,691
May 14, 2026136.82137.89136.20137.60137.440.88%823,135
May 13, 2026136.68136.83134.93136.40136.24-0.18%740,177
May 12, 2026137.12137.47135.63136.65136.49-0.81%823,690
May 11, 2026137.00138.17136.90137.77137.610.28%825,041
May 8, 2026138.44138.54137.00137.39137.23-0.67%1,106,544
May 7, 2026140.26140.76137.81138.31138.15-0.48%706,802
May 6, 2026138.65139.13137.21138.98138.821.07%574,569
May 5, 2026137.34137.76136.27137.51137.350.81%626,966
May 4, 2026136.18137.51135.36136.41136.250.18%579,166
May 1, 2026136.98137.15136.04136.16136.00-0.11%854,855
Apr 30, 2026134.41136.47134.08136.31136.152.17%1,029,225
Apr 29, 2026133.96133.99132.57133.42133.27-0.48%693,583
Apr 28, 2026135.09135.86133.69134.06133.91-1.37%552,101
Apr 27, 2026135.83136.35135.21135.92135.76-0.14%1,036,669
Apr 24, 2026135.89136.22134.74136.11135.950.35%510,105
Apr 23, 2026136.09136.43133.52135.63135.47-0.83%558,280
Apr 22, 2026138.24138.50136.20136.77136.61-0.29%548,663
Apr 21, 2026138.94139.63136.81137.17137.01-0.93%659,877
Apr 20, 2026137.03138.54137.03138.46138.300.52%545,978
Apr 17, 2026136.80138.66136.78137.75137.591.98%576,782
Apr 16, 2026135.93136.66134.97135.07134.91-0.16%579,287
Apr 15, 2026134.84135.83134.59135.28135.120.59%453,287
Apr 14, 2026133.93134.93133.62134.48134.331.04%754,767
Apr 13, 2026129.72133.10129.72133.09132.942.09%2,739,450
Apr 10, 2026131.65131.72130.04130.36130.21-0.80%774,414
Apr 9, 2026132.03132.38130.49131.41131.26-0.97%988,775
Apr 8, 2026133.74134.69132.24132.70132.552.79%778,660
Apr 7, 2026129.12129.64127.83129.10128.95-0.56%1,368,223
Apr 6, 2026128.90130.14128.84129.83129.680.50%995,442
Apr 2, 2026126.44130.54126.14129.19129.040.31%935,521
Apr 1, 2026129.21129.97128.21128.79128.640.52%2,213,685
Mar 31, 2026125.17128.67124.94128.12127.973.64%2,029,454
Mar 30, 2026125.99126.13122.94123.62123.48-1.06%909,651
Mar 27, 2026127.07127.07124.63124.94124.80-2.25%2,451,521
Mar 26, 2026129.44130.63127.72127.81127.66-2.16%1,320,783
Mar 25, 2026131.06131.87129.59130.63130.480.92%934,985
Mar 24, 2026129.09129.98127.87129.44129.29-0.45%2,128,052
Mar 23, 2026130.41132.21129.89130.02129.871.53%969,262
Mar 20, 2026130.67130.78127.47128.06127.91-2.36%789,531
Mar 19, 2026129.90131.96129.76131.16131.010.13%1,171,459
Mar 18, 2026131.68132.70130.99130.99130.84-1.03%652,797
Mar 17, 2026131.86133.40131.86132.35132.200.79%972,174
Mar 16, 2026130.96132.34130.92131.37131.161.34%840,516
Mar 13, 2026130.96131.69129.41129.63129.43-0.19%748,392
Mar 12, 2026131.82132.47129.86129.88129.68-2.34%3,049,576
Mar 11, 2026133.43133.75132.06132.99132.78-0.34%604,551
Mar 10, 2026135.01135.33133.20133.45133.24-1.32%740,875
Mar 9, 2026132.05135.44130.75135.23135.021.19%1,116,703
Mar 6, 2026133.64134.43132.46133.64133.43-1.44%1,023,745
Mar 5, 2026135.84137.22134.25135.59135.38-0.47%911,206
Mar 4, 2026135.92136.69135.21136.23136.020.54%678,279
Mar 3, 2026133.94136.28131.78135.50135.29-0.94%1,047,991
Mar 2, 2026134.57137.30134.55136.78136.570.02%793,072
Feb 27, 2026135.89136.75135.41136.75136.54-0.99%568,536
Feb 26, 2026136.49138.14135.94138.12137.901.39%493,269
Feb 25, 2026135.97136.65135.28136.22136.010.70%743,255
Feb 24, 2026133.13135.47132.49135.27135.061.65%561,054
Feb 23, 2026135.33135.40132.56133.08132.87-2.25%422,315
Feb 20, 2026135.53137.82135.43136.15135.940.21%536,812
Feb 19, 2026135.47135.93134.66135.86135.65-0.04%460,210
Feb 18, 2026135.15137.06134.73135.92135.710.78%544,698
Feb 17, 2026134.39135.33133.25134.87134.660.37%793,057
Feb 13, 2026133.28135.28132.72134.37134.161.10%542,359
Feb 12, 2026136.22137.56132.45132.91132.70-2.35%1,023,006
Feb 11, 2026137.99138.06135.26136.11135.90-0.25%595,728
Feb 10, 2026137.18137.89136.39136.45136.24-0.20%785,775
Feb 9, 2026135.41137.11135.21136.73136.520.86%694,253
Feb 6, 2026132.89135.64132.89135.57135.363.46%963,482
Feb 5, 2026132.33133.45130.66131.04130.83-1.52%1,159,925
Feb 4, 2026134.30134.30130.98133.06132.85-0.83%724,070
Feb 3, 2026135.86135.86132.57134.18133.97-1.45%936,918