iShares Russell Mid Cap Growth (IWP)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.67 | -1.49053909318 | 112.04 | 113.3099 | 108.85 | 789048 | 110.88856388 | SP |
| 4 | -0.32 | -0.289095672599 | 110.69 | 115.43 | 108.85 | 907723 | 111.27259428 | SP |
| 12 | 0.95 | 0.868214220435 | 109.42 | 115.43 | 106.98 | 705640 | 110.62483992 | SP |
| 26 | 5.67 | 5.41547277937 | 104.7 | 115.43 | 103.5469 | 745157 | 109.85615211 | SP |
| 52 | 10.97 | 11.0362173038 | 99.4 | 115.43 | 85.24 | 745081 | 103.1109433 | SP |
| 156 | -4.12 | -3.59856756049 | 114.49 | 123.45 | 74.75 | 902027 | 96.82836683 | SP |
| 260 | -37.94 | -25.5815521543 | 148.31 | 199.21 | 74.75 | 762201 | 105.52474458 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 110.27 | 0.51 | 0.46 | 110.28 | 110.79 | 109.67 | 444735 |
| 1721946600 | 109.76 | 0.51 | 0.47 | 109.27 | 111.65 | 108.85 | 819180 |
| 1721860200 | 109.25 | -3.24 | -2.88 | 111.85 | 112 | 109.22 | 923336 |
| 1721773800 | 112.49 | 0 | 0.00 | 112.5 | 113.3099 | 112.36 | 793807 |
| 1721687400 | 112.49 | 1.34 | 1.21 | 112.04 | 112.515 | 110.869 | 595963 |
| 1721428200 | 111.15 | 0.03 | 0.03 | 111.29 | 111.68 | 110.755 | 4187681 |
| 1721341800 | 111.12 | -1.56 | -1.38 | 112.92 | 113.6213 | 110.7344 | 1949436 |
| 1721255400 | 112.68 | -2.6 | -2.26 | 114 | 114.53 | 112.61 | 541769 |
| 1721169000 | 115.28 | 1.69 | 1.49 | 114.06 | 115.43 | 113.93 | 381626 |
| 1721082600 | 113.59 | 0.44 | 0.39 | 113.57 | 114.2839 | 113 | 588015 |
| 1720823400 | 113.15 | 1.38 | 1.23 | 112.32 | 113.69 | 111.99 | 551562 |
| 1720737000 | 111.77 | 0.86 | 0.78 | 111.7 | 112.31 | 111.38 | 1059593 |
| 1720650600 | 110.91 | 0.5 | 0.45 | 110.86 | 110.99 | 109.745 | 577378 |
| 1720564200 | 110.41 | -0.77 | -0.69 | 111.24 | 111.24 | 110.381 | 671995 |
| 1720477800 | 111.18 | 0.17 | 0.15 | 111.35 | 111.51 | 110.87 | 522586 |
| 1720218600 | 111.01 | 0.31 | 0.28 | 110.67 | 111.1 | 110.25 | 535298 |
| 1720040640 | 110.7 | 0.42 | 0.38 | 110.36 | 110.8499 | 110.11 | 356224 |
| 1719959400 | 110.28 | 0.53 | 0.48 | 109.61 | 110.28 | 109.61 | 478561 |
| 1719873000 | 109.75 | -0.6 | -0.54 | 110.69 | 110.74 | 109.35 | 829606 |
| 1719613800 | 110.35 | -0.17 | -0.15 | 110.88 | 111.28 | 109.85 | 706225 |
| 1719527400 | 110.52 | 0.46 | 0.42 | 110.01 | 110.61 | 109.8294 | 734874 |
| 1719441000 | 110.06 | -0.29 | -0.26 | 110.05 | 110.23 | 109.75 | 445512 |
| 1719354600 | 110.35 | -0.14 | -0.13 | 110.66 | 110.66 | 110.01 | 573407 |
| 1719268200 | 110.49 | -0.1 | -0.09 | 110.54 | 111.274 | 110.48 | 824884 |
| 1719009000 | 110.59 | 0.39 | 0.35 | 110.36 | 110.665 | 109.55 | 862927 |
| 1718922600 | 110.2 | -0.35 | -0.32 | 110.54 | 110.755 | 109.83 | 576706 |
| 1718749800 | 110.55 | 0.38 | 0.34 | 110.13 | 110.705 | 110.13 | 2645215 |
| 1718663400 | 110.17 | 0.85 | 0.78 | 109.11 | 110.38 | 108.82 | 757323 |
| 1718404200 | 109.32 | -0.52 | -0.47 | 109.27 | 109.36 | 108.59 | 428011 |
| 1718317800 | 109.84 | -0.85 | -0.77 | 110.46 | 110.565 | 109.39 | 351097 |
| 1718231400 | 110.69 | 1.27 | 1.16 | 110.67 | 111.27 | 110.39 | 446272 |
| 1718145000 | 109.42 | -0.01 | -0.01 | 108.92 | 109.518 | 108.33 | 212709 |
| 1718058600 | 109.43 | 0.86 | 0.79 | 108.33 | 109.62 | 108.32 | 239291 |
| 1717799400 | 108.57 | -0.48 | -0.44 | 108.55 | 109.17 | 108.27 | 370449 |
| 1717713000 | 109.05 | -0.21 | -0.19 | 109.11 | 109.515 | 108.75 | 364825 |
| 1717626600 | 109.26 | 1.52 | 1.41 | 108.47 | 109.33 | 107.96 | 396193 |
| 1717540200 | 107.74 | -0.22 | -0.20 | 107.48 | 108.14 | 107.373 | 1125876 |
| 1717453800 | 107.96 | -0.71 | -0.65 | 108.93 | 109.28 | 106.98 | 914790 |
| 1717194600 | 108.67 | 0.23 | 0.21 | 108.73 | 108.99 | 107.03 | 470713 |
| 1717108200 | 108.44 | -0.61 | -0.56 | 108.84 | 108.98 | 108.11 | 418676 |
| 1717021800 | 109.05 | -1.09 | -0.99 | 109.1 | 109.41 | 108.934 | 289889 |
| 1716935400 | 110.14 | -0.95 | -0.86 | 111.27 | 111.27 | 109.82 | 268100 |
| 1716589800 | 111.09 | 1.07 | 0.97 | 110.74 | 111.46 | 110.4796 | 352089 |
| 1716503400 | 110.02 | -1.42 | -1.27 | 111.92 | 111.955 | 109.79 | 707894 |
| 1716417000 | 111.44 | -0.37 | -0.33 | 111.67 | 112.1 | 111.115 | 470379 |
| 1716330600 | 111.81 | -0.48 | -0.43 | 111.81 | 111.9 | 111.5 | 390809 |
| 1716244200 | 112.29 | 0.28 | 0.25 | 112.07 | 112.36 | 111.89 | 440427 |
| 1715985000 | 112.01 | 0.12 | 0.11 | 111.91 | 112.1 | 111.54 | 624824 |
| 1715898600 | 111.89 | -0.35 | -0.31 | 112.24 | 112.4329 | 111.89 | 668931 |
| 1715812200 | 112.24 | 1.65 | 1.49 | 111.51 | 112.32 | 111.44 | 431116 |
| 1715725800 | 110.59 | 0.64 | 0.58 | 110.2 | 110.83 | 110.09 | 954182 |
| 1715639400 | 109.95 | -0.37 | -0.34 | 110.71 | 110.97 | 109.891 | 719624 |
| 1715380200 | 110.32 | 0.32 | 0.29 | 110.59 | 110.89 | 110.15 | 1057736 |
| 1715293800 | 110 | 0.78 | 0.71 | 109.13 | 110.04 | 108.995 | 339636 |
| 1715207400 | 109.22 | -0.73 | -0.66 | 109.33 | 109.43 | 108.99 | 402992 |
| 1715121000 | 109.95 | -0.37 | -0.34 | 110.06 | 110.45 | 109.82 | 563876 |
| 1715034600 | 110.32 | 1.57 | 1.44 | 109.42 | 110.35 | 109.31 | 384267 |
| 1714775400 | 108.75 | 0.58 | 0.54 | 109.38 | 109.52 | 108.51 | 802402 |
| 1714689000 | 108.17 | 0.71 | 0.66 | 108.09 | 108.46 | 106.64 | 688376 |
| 1714602600 | 107.46 | 0.02 | 0.02 | 107.28 | 109.32 | 106.93 | 1382656 |
| 1714516200 | 107.44 | -2.03 | -1.85 | 109 | 109.28 | 107.44 | 497292 |
| 1714429800 | 109.47 | 0.49 | 0.45 | 109.39 | 109.84 | 108.97 | 842307 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
