iShares Russell Mid Cap Growth (IWP)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.5 | -2.5364156823 | 137.99 | 139.68 | 133.21 | 1126975 | 138.48939018 | SP |
| 4 | -1.53 | -1.12483458315 | 136.02 | 139.68 | 131.39 | 1057865 | 136.18904424 | SP |
| 12 | -0.85 | -0.628047879415 | 135.34 | 139.68 | 125.2 | 1069047 | 133.1563343 | SP |
| 26 | 21.33 | 18.849416755 | 113.16 | 139.68 | 107.9 | 1017509 | 126.31345463 | SP |
| 52 | 25.58 | 23.4872830778 | 108.91 | 139.68 | 101.12 | 903250 | 119.11726457 | SP |
| 156 | 38.51 | 40.1229422796 | 95.98 | 139.68 | 74.75 | 898989 | 99.61777387 | SP |
| 260 | -28.34 | -17.4046551618 | 162.83 | 199.21 | 74.75 | 849179 | 106.52703739 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 137.53 | -2.07 | -1.48 | 139.12 | 139.13999 | 137.16 | 914055 |
| 1739921400 | 139.6 | 1.02 | 0.74 | 139.13999 | 139.68 | 138.53 | 849421 |
| 1739575800 | 138.58 | 0.22 | 0.16 | 138.54 | 138.84469 | 137.845 | 1312097 |
| 1739489400 | 138.36 | 1.26 | 0.92 | 137.99 | 138.44 | 136.77 | 1432325 |
| 1739403000 | 137.1 | -0.27 | -0.20 | 135.61 | 137.32 | 135.3 | 699674 |
| 1739316600 | 137.37 | -1.55 | -1.12 | 138.19999 | 138.22999 | 136.65 | 537855 |
| 1739230200 | 138.91999 | 1.3 | 0.94 | 138.76 | 139.03 | 137.76 | 496990 |
| 1738971000 | 137.62 | -0.23 | -0.17 | 138.49 | 139.25 | 137.44 | 1232978 |
| 1738884600 | 137.85 | 0.73 | 0.53 | 137.3 | 138.0427 | 136.44 | 928242 |
| 1738798200 | 137.12 | 0.98 | 0.72 | 136.34 | 137.13 | 135.68 | 1084493 |
| 1738711800 | 136.13999 | 1.93 | 1.44 | 135.81 | 136.79 | 135.53 | 953834 |
| 1738625400 | 134.21 | -0.46 | -0.34 | 131.88 | 134.88999 | 131.66999 | 2054772 |
| 1738366200 | 134.66999 | -1.24 | -0.91 | 136.19 | 136.7302 | 134.47999 | 928350 |
| 1738279800 | 135.91 | 1.64 | 1.22 | 135.08 | 136.565 | 135.01 | 853581 |
| 1738193400 | 134.27 | -0.6 | -0.44 | 134.55 | 134.993 | 133.54 | 874475 |
| 1738107000 | 134.87 | 2.26 | 1.70 | 133 | 135.31 | 132.3 | 900882 |
| 1738020600 | 132.61 | -3.09 | -2.28 | 132.44 | 133.83 | 131.38999 | 2338544 |
| 1737761400 | 135.69999 | 0.5 | 0.37 | 136.02 | 136.61 | 135.38 | 649001 |
| 1737675000 | 135.19999 | 0 | 0.00 | 135.19999 | 135.19999 | 135.19999 | 0 |
| 1737588600 | 135.19999 | 0.69 | 0.51 | 135.06 | 135.63 | 134.86 | 752600 |
| 1737502200 | 134.51 | 2.21 | 1.67 | 133.75 | 134.76 | 132.76 | 1816985 |
| 1737156600 | 132.3 | 0.85 | 0.65 | 132.72 | 132.9399 | 132.031 | 986653 |
| 1737070200 | 131.44999 | 1.29 | 0.99 | 130.56 | 132.13999 | 130.27 | 1608725 |
| 1736983800 | 130.16 | 1.98 | 1.54 | 130.78 | 131.19999 | 129.88 | 1162697 |
| 1736897400 | 128.18 | 1.27 | 1.00 | 128.16999 | 128.97 | 127.3 | 777728 |
| 1736811000 | 126.91 | -0.04 | -0.03 | 125.8 | 127.07 | 125.2 | 1331616 |
| 1736551800 | 126.95 | -1.75 | -1.36 | 127.3 | 127.82 | 126.21 | 1184512 |
| 1736379000 | 128.69999 | 0.41 | 0.32 | 127.95 | 128.96 | 127.04 | 779326 |
| 1736292600 | 128.29 | -1.97 | -1.51 | 130.6 | 130.71 | 127.69 | 920994 |
| 1736206200 | 130.26 | 0.37 | 0.28 | 130.84 | 131.335 | 130.01 | 1174193 |
| 1735947000 | 129.88999 | 2.42 | 1.90 | 128.06 | 130 | 127.98 | 842477 |
| 1735860600 | 127.47 | 0.72 | 0.57 | 127.88 | 128.525 | 126.36 | 1707029 |
| 1735687800 | 126.75 | -0.77 | -0.60 | 128.01 | 128.01 | 126.35 | 637583 |
| 1735601400 | 127.52 | -1.38 | -1.07 | 127.31 | 128.36 | 126.17 | 643567 |
| 1735342200 | 128.9 | -1.84 | -1.41 | 130 | 130.15 | 127.955 | 1299550 |
| 1735255800 | 130.74 | 0.03 | 0.02 | 130.13999 | 130.96789 | 129.805 | 596071 |
| 1735077840 | 130.71 | 1.19 | 0.92 | 129.83 | 130.74 | 129.56 | 417938 |
| 1734996600 | 129.52 | -0.38 | -0.29 | 129.69999 | 129.69999 | 128.02 | 1207435 |
| 1734737400 | 129.9 | 2.38 | 1.87 | 126.71 | 130.53 | 126.36 | 1669450 |
| 1734651000 | 127.52 | 0.15 | 0.12 | 128.77 | 129.65 | 127.225 | 1098096 |
| 1734564600 | 127.37 | -5.53 | -4.16 | 133.11 | 133.27 | 126.94 | 1265810 |
| 1734478200 | 132.9 | -1.19 | -0.89 | 133.11 | 133.41 | 132.25 | 1279476 |
| 1734391800 | 134.09 | 0.42 | 0.31 | 133.52 | 134.465 | 133.38 | 1961741 |
| 1734132600 | 133.66999 | -0.65 | -0.48 | 134.59 | 134.72999 | 133.15 | 874738 |
| 1734046200 | 134.32 | -0.65 | -0.48 | 134.8 | 135.2383 | 134.27 | 882749 |
| 1733959800 | 134.97 | 1.31 | 0.98 | 134.94 | 135.3042 | 134.2801 | 943625 |
| 1733873400 | 133.66 | -1.93 | -1.42 | 135.56 | 135.56 | 133.495 | 1249332 |
| 1733787000 | 135.59 | -2.93 | -2.12 | 138.77 | 138.77 | 135.19 | 1448639 |
| 1733527800 | 138.52 | 1.53 | 1.12 | 138.01 | 138.8399 | 138 | 1157761 |
| 1733441400 | 136.99 | -0.75 | -0.54 | 137.91 | 138.22 | 136.93 | 786691 |
| 1733355000 | 137.74 | 1.57 | 1.15 | 137.05 | 137.83 | 136.68 | 876283 |
| 1733268600 | 136.16999 | 0.84 | 0.62 | 135 | 136.37 | 135 | 859105 |
| 1733182200 | 135.33 | 0.06 | 0.04 | 135.69 | 135.76 | 135.1518 | 939758 |
| 1732917840 | 135.27 | 0.36 | 0.27 | 135.34 | 135.88 | 135.06 | 477013 |
| 1732750200 | 134.91 | -0.63 | -0.46 | 135.75 | 136.02 | 134.1799 | 497330 |
| 1732663800 | 135.54 | 0.13 | 0.10 | 135.33 | 135.72999 | 135.04 | 1437010 |
| 1732577400 | 135.41 | 1.05 | 0.78 | 136.07 | 136.3384 | 135.03 | 1416957 |
| 1732318200 | 134.36 | 2.07 | 1.56 | 132.84 | 134.4878 | 132.84 | 1194452 |
| 1732231800 | 132.29 | 1.95 | 1.50 | 131.19999 | 132.74 | 130.38 | 1486354 |
| 1732145400 | 130.34 | 0.63 | 0.49 | 129.88999 | 130.4193 | 128.69 | 1026099 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
