NYSEArca - Nasdaq Real Time Price
USD
iShares Russell Mid-Cap Growth ETF (IWP)
139.15
-0.22
(-0.16%)
As of 9:58:01 AM EDT. Market Open.
Trade IWP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 9, 2026
139.11
139.33
138.78
139.08
139.08
30,280
Sep 8, 2026
139.76
140.34
138.97
139.44
139.44
575,900
Sep 4, 2026
139.16
140.11
139.04
139.69
139.69
520,500
Sep 3, 2026
139.28
140.11
138.52
139.81
139.81
859,100
Sep 2, 2026
137.35
138.07
137.03
137.50
137.50
538,300
Sep 1, 2026
139.26
139.66
137.56
137.92
137.92
594,800
Aug 31, 2026
140.45
140.74
139.67
140.46
140.46
386,800
Aug 28, 2026
143.18
143.22
140.85
140.91
140.91
551,600
Aug 27, 2026
143.52
143.75
142.99
143.34
143.34
356,900
Aug 26, 2026
141.21
142.84
141.15
142.47
142.47
621,000
Aug 25, 2026
142.77
142.77
141.43
141.93
141.93
4,278,800
Aug 24, 2026
142.66
142.66
141.38
141.78
141.78
1,691,700
Aug 21, 2026
143.38
143.95
142.56
143.66
143.66
722,500
Aug 20, 2026
143.06
143.55
141.94
142.25
142.25
457,000
Aug 19, 2026
145.34
145.34
142.89
143.79
143.79
959,900
Aug 18, 2026
145.66
146.61
144.34
144.37
144.37
590,900
Aug 17, 2026
147.44
148.29
147.27
147.70
147.70
480,100
Aug 14, 2026
147.24
147.72
146.76
147.25
147.25
481,600
Aug 13, 2026
146.15
147.51
146.15
147.11
147.11
860,800
Aug 12, 2026
146.61
147.05
145.83
146.20
146.20
445,900
Aug 11, 2026
144.37
145.40
143.96
144.86
144.86
359,800
Aug 10, 2026
144.17
144.81
143.92
144.20
144.20
591,100
Aug 7, 2026
143.40
144.55
142.75
144.12
144.12
660,700
Aug 6, 2026
140.56
142.52
140.35
140.66
140.66
742,900
Aug 5, 2026
143.30
144.27
141.94
141.96
141.96
713,800
Aug 4, 2026
141.45
143.74
141.24
143.09
143.09
584,000
Aug 3, 2026
136.90
140.19
136.57
139.91
139.91
744,700
Jul 31, 2026
138.36
138.73
135.70
137.04
137.04
609,100
Jul 30, 2026
136.04
137.48
135.23
137.48
137.48
846,300
Jul 29, 2026
136.16
137.70
134.00
134.32
134.32
388,100
Jul 28, 2026
136.66
137.08
134.11
136.15
136.15
416,600
Jul 27, 2026
138.21
139.08
135.69
137.49
137.49
446,100
Jul 24, 2026
138.43
138.43
136.45
136.73
136.73
655,500
Jul 23, 2026
138.11
139.82
137.49
138.40
138.40
626,900
Jul 22, 2026
138.95
139.92
138.80
138.82
138.82
973,200
Jul 21, 2026
139.01
139.99
138.73
139.64
139.64
619,000
Jul 20, 2026
138.35
139.15
137.53
137.59
137.59
2,702,300
Jul 17, 2026
135.83
138.65
135.60
137.59
137.59
967,200
Jul 16, 2026
139.30
139.81
137.90
138.37
138.37
707,600
Jul 15, 2026
142.56
142.83
139.22
140.33
140.33
545,100
Jul 14, 2026
141.70
142.79
141.29
141.56
141.56
479,000
Jul 13, 2026
141.75
142.26
140.22
140.70
140.70
584,300
Jul 10, 2026
144.04
144.09
141.25
142.55
142.55
1,183,200
Jul 9, 2026
143.15
144.82
143.07
143.91
143.91
563,000
Jul 8, 2026
140.61
141.71
139.33
141.59
141.59
632,700
Jul 7, 2026
143.53
143.90
141.04
141.94
141.94
544,900
Jul 6, 2026
143.20
145.06
143.20
144.21
144.21
945,500
Jul 2, 2026
145.16
146.64
141.42
142.96
142.96
1,009,500
Jul 1, 2026
145.80
146.50
144.73
144.94
144.94
1,026,600
Jun 30, 2026
144.46
146.58
144.39
146.41
146.41
1,408,500
Jun 29, 2026
142.71
144.78
141.34
144.68
144.68
1,125,300
Jun 26, 2026
140.39
142.28
140.07
141.62
141.62
1,244,400
Jun 25, 2026
142.40
143.24
140.77
141.13
141.13
1,432,900
Jun 24, 2026
140.53
142.62
140.43
141.29
141.29
559,900
Jun 23, 2026
139.51
141.30
139.06
139.93
139.93
737,900
Jun 22, 2026
141.89
142.65
140.95
141.77
141.77
671,300
Jun 18, 2026
142.24
142.32
140.98
141.95
141.95
927,300
Jun 17, 2026
142.03
143.58
140.47
140.61
140.61
2,398,400
Jun 16, 2026
143.11
143.68
141.97
142.11
142.11
568,700
Jun 15, 2026
0.162
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
142.95
143.75
142.70
142.94
142.94
657,200
Jun 12, 2026
141.55
142.00
139.64
140.80
140.64
654,000
Jun 11, 2026
137.50
140.79
137.31
140.72
140.56
916,700
Jun 10, 2026
138.75
140.34
136.81
136.91
136.75
750,200
Jun 9, 2026
140.09
141.99
136.06
139.78
139.62
997,200
Jun 8, 2026
139.99
140.38
138.70
139.15
138.99
689,200
Jun 5, 2026
141.89
142.44
138.52
139.23
139.07
534,900
Jun 4, 2026
142.13
143.51
141.73
143.16
143.00
585,000
Jun 3, 2026
142.73
142.73
140.83
142.02
141.86
751,400
Jun 2, 2026
142.93
143.59
142.36
143.52
143.35
620,700
Jun 1, 2026
141.90
144.20
141.90
143.78
143.61
854,800
May 29, 2026
142.05
142.99
141.63
142.90
142.74
892,500
May 28, 2026
140.35
142.49
140.02
142.06
141.90
622,400
May 27, 2026
141.14
141.31
140.32
140.69
140.53
786,900
May 26, 2026
140.79
141.57
140.09
140.79
140.63
642,800
May 22, 2026
138.82
139.79
138.63
139.44
139.28
567,700
May 21, 2026
136.45
138.22
135.71
137.82
137.66
727,200
May 20, 2026
135.32
137.44
134.01
137.39
137.23
667,200
May 19, 2026
135.27
135.77
134.22
135.00
134.84
567,500
May 18, 2026
136.23
137.07
135.26
136.01
135.85
746,300
May 15, 2026
136.23
136.86
135.41
136.12
135.96
1,015,700
May 14, 2026
136.82
137.89
136.20
137.60
137.44
823,100
May 13, 2026
136.68
136.83
134.93
136.40
136.24
740,200
May 12, 2026
137.12
137.47
135.63
136.65
136.49
823,700
May 11, 2026
137.00
138.17
136.90
137.77
137.61
825,000
May 8, 2026
138.44
138.54
137.00
137.39
137.23
1,106,500
May 7, 2026
140.26
140.76
137.81
138.31
138.15
706,800
May 6, 2026
138.65
139.13
137.21
138.98
138.82
574,600
May 5, 2026
137.34
137.76
136.27
137.51
137.35
627,000
May 4, 2026
136.18
137.51
135.36
136.41
136.25
579,200
May 1, 2026
136.98
137.15
136.04
136.16
136.00
854,900
Apr 30, 2026
134.41
136.47
134.08
136.31
136.15
1,029,200
Apr 29, 2026
133.96
133.99
132.57
133.42
133.27
693,600
Apr 28, 2026
135.09
135.86
133.69
134.06
133.91
552,100
Apr 27, 2026
135.83
136.35
135.21
135.92
135.76
1,036,700
Apr 24, 2026
135.89
136.22
134.74
136.11
135.95
510,100
Apr 23, 2026
136.09
136.43
133.52
135.63
135.47
558,300
Apr 22, 2026
138.24
138.50
136.20
136.77
136.61
548,700
Apr 21, 2026
138.94
139.63
136.81
137.17
137.01
659,900
Apr 20, 2026
137.03
138.54
137.03
138.46
138.30
546,000
Apr 17, 2026
136.80
138.66
136.78
137.75
137.59
576,800
Apr 16, 2026
135.93
136.66
134.97
135.07
134.91
579,300
Apr 15, 2026
134.84
135.83
134.59
135.28
135.12
453,300
Apr 14, 2026
133.93
134.93
133.62
134.48
134.33
754,800
Apr 13, 2026
129.72
133.10
129.72
133.09
132.94
2,739,500
Apr 10, 2026
131.65
131.72
130.04
130.36
130.21
774,400
Apr 9, 2026
132.03
132.38
130.49
131.41
131.26
988,700
Apr 8, 2026
133.74
134.69
132.24
132.70
132.55
778,700
Apr 7, 2026
129.12
129.64
127.83
129.10
128.95
1,368,200
Apr 6, 2026
128.90
130.14
128.84
129.83
129.68
995,400
Apr 2, 2026
126.44
130.54
126.14
129.19
129.04
935,500
Apr 1, 2026
129.21
129.97
128.21
128.79
128.64
2,213,400
Mar 31, 2026
125.17
128.67
124.94
128.12
127.97
2,029,500
Mar 30, 2026
125.99
126.13
122.94
123.62
123.48
909,700
Mar 27, 2026
127.07
127.07
124.63
124.94
124.80
2,451,500
Mar 26, 2026
129.44
130.63
127.72
127.81
127.66
1,320,800
Mar 25, 2026
131.06
131.87
129.59
130.63
130.48
935,000
Mar 24, 2026
129.09
129.98
127.87
129.44
129.29
2,128,000
Mar 23, 2026
130.41
132.21
129.89
130.02
129.87
969,300
Mar 20, 2026
130.67
130.78
127.47
128.06
127.91
789,500
Mar 19, 2026
129.90
131.96
129.76
131.16
131.01
1,171,500
Mar 18, 2026
131.68
132.70
130.99
130.99
130.84
652,800
Mar 17, 2026
0.054
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
131.86
133.40
131.86
132.35
132.20
972,200
Mar 16, 2026
130.96
132.34
130.92
131.37
131.16
840,500
Mar 13, 2026
130.96
131.69
129.41
129.63
129.43
748,400
Mar 12, 2026
131.82
132.47
129.86
129.88
129.68
3,049,600
Mar 11, 2026
133.43
133.75
132.06
132.99
132.78
604,600
Mar 10, 2026
135.01
135.33
133.20
133.45
133.24
740,900
Mar 9, 2026
132.05
135.44
130.75
135.23
135.02
1,116,700
Mar 6, 2026
133.64
134.43
132.46
133.64
133.43
1,023,700
Mar 5, 2026
135.84
137.22
134.25
135.59
135.38
911,200
Mar 4, 2026
135.92
136.69
135.21
136.23
136.02
678,300
Mar 3, 2026
133.94
136.28
131.78
135.50
135.29
1,048,000
Mar 2, 2026
134.57
137.30
134.55
136.78
136.57
793,100
Feb 27, 2026
135.89
136.75
135.41
136.75
136.54
568,500
Feb 26, 2026
136.49
138.14
135.94
138.12
137.90
493,300
Feb 25, 2026
135.97
136.65
135.28
136.22
136.01
743,300
Feb 24, 2026
133.13
135.47
132.49
135.27
135.06
561,100
Feb 23, 2026
135.33
135.40
132.56
133.08
132.87
422,300
Feb 20, 2026
135.53
137.82
135.43
136.15
135.94
536,600
Feb 19, 2026
135.47
135.93
134.66
135.86
135.65
460,200
Feb 18, 2026
135.15
137.06
134.73
135.92
135.71
544,700
Feb 17, 2026
134.39
135.33
133.25
134.87
134.66
793,100
Feb 13, 2026
133.28
135.28
132.72
134.37
134.16
542,400
Feb 12, 2026
136.22
137.56
132.45
132.91
132.70
1,022,700
Feb 11, 2026
137.99
138.06
135.26
136.11
135.90
595,700
Feb 10, 2026
137.18
137.89
136.39
136.45
136.24
785,800
Feb 9, 2026
135.41
137.11
135.21
136.73
136.52
694,300
Feb 6, 2026
132.89
135.64
132.89
135.57
135.36
963,500
Feb 5, 2026
132.33
133.45
130.66
131.04
130.84
1,159,900
Feb 4, 2026
134.30
134.30
130.98
133.06
132.85
724,100
Feb 3, 2026
135.86
135.86
132.57
134.18
133.97
936,900
Feb 2, 2026
135.22
136.67
135.21
136.15
135.94
878,600
Jan 30, 2026
137.56
138.31
135.05
135.65
135.44
1,368,900
Jan 29, 2026
139.30
139.49
136.95
138.08
137.86
2,384,200
Jan 28, 2026
140.32
140.34
138.35
138.77
138.55
1,252,200
Jan 27, 2026
140.45
140.45
139.53
139.91
139.69
602,900
Jan 26, 2026
139.70
140.53
139.61
139.63
139.41
768,000
Jan 23, 2026
140.51
140.51
139.25
139.59
139.37
998,000
Jan 22, 2026
140.83
141.38
139.96
140.50
140.28
861,300
Jan 21, 2026
139.04
140.29
138.15
139.65
139.43
814,600
Jan 20, 2026
138.78
140.17
138.03
138.15
137.93
1,259,200
Jan 16, 2026
141.72
142.58
141.28
141.37
141.15
1,215,800
Jan 15, 2026
141.72
142.43
141.55
141.58
141.36
687,000
Jan 14, 2026
141.04
141.27
139.74
140.88
140.66
1,058,600
Jan 13, 2026
141.56
141.91
140.62
141.39
141.17
924,300
Jan 12, 2026
140.31
141.38
140.24
141.33
141.11
906,100
Jan 9, 2026
141.15
141.90
140.44
140.97
140.75
1,027,800
Jan 8, 2026
140.68
140.87
139.74
139.93
139.71
918,600
Jan 7, 2026
141.58
141.90
140.83
141.01
140.79
522,900
Jan 6, 2026
139.56
142.00
139.28
141.88
141.66
1,043,200
Jan 5, 2026
138.59
140.10
138.54
139.68
139.46
2,356,200
Jan 2, 2026
137.73
138.26
136.67
138.21
137.99
2,012,500
Dec 31, 2025
138.18
138.36
136.87
136.94
136.73
695,300
Dec 30, 2025
138.99
139.18
138.44
138.51
138.29
880,900
Dec 29, 2025
139.04
139.74
138.77
139.01
138.79
1,772,200
Dec 26, 2025
139.97
140.08
139.39
139.66
139.44
647,200
Dec 24, 2025
139.43
140.15
139.20
139.83
139.61
411,000
Dec 23, 2025
139.94
140.50
138.93
139.56
139.34
998,700
Dec 22, 2025
139.63
140.55
139.54
140.30
140.08
1,137,400
Dec 19, 2025
137.50
139.29
137.47
138.74
138.52
1,569,900
Dec 18, 2025
137.54
138.42
136.86
137.20
136.99
1,158,000
Dec 17, 2025
137.98
138.77
136.20
136.23
136.02
1,347,400
Dec 16, 2025
0.158
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
137.98
138.58
136.95
137.73
137.51
802,200
Dec 15, 2025
139.92
140.04
138.21
138.33
137.96
1,183,700
Dec 12, 2025
141.61
141.70
138.92
139.23
138.85
1,148,200
Dec 11, 2025
139.53
141.72
139.50
141.56
141.18
969,700
Dec 10, 2025
139.00
140.73
138.43
140.14
139.76
1,056,000
Dec 9, 2025
138.68
139.59
138.56
138.65
138.28
1,118,600
Dec 8, 2025
139.63
139.69
138.78
139.12
138.74
828,400
Dec 5, 2025
139.40
139.98
139.04
139.25
138.87
2,312,600
Dec 4, 2025
138.52
139.31
137.82
139.16
138.78
888,900
Dec 3, 2025
137.48
138.47
137.20
138.31
137.94
790,900
Dec 2, 2025
138.65
138.98
137.62
137.62
137.25
913,100
Dec 1, 2025
137.64
138.94
137.16
137.75
137.38
889,000
Nov 28, 2025
138.42
139.25
138.05
138.80
138.43
492,500
Nov 26, 2025
137.48
138.55
137.19
137.74
137.37
486,900
Nov 25, 2025
134.91
137.27
134.09
137.06
136.69
1,075,800
Nov 24, 2025
134.08
135.24
133.47
134.70
134.34
1,648,500
Nov 21, 2025
132.26
134.61
131.01
133.57
133.21
2,550,600
Nov 20, 2025
136.75
136.96
131.61
131.72
131.36
2,145,000
Nov 19, 2025
134.53
135.25
133.82
134.74
134.38
940,500
Nov 18, 2025
133.48
135.23
132.97
134.22
133.86
2,999,900
Nov 17, 2025
136.47
137.02
133.56
134.27
133.91
3,371,300
Nov 14, 2025
135.37
138.31
135.06
136.84
136.47
1,426,700
Nov 13, 2025
139.67
139.75
136.77
137.06
136.69
853,300
Nov 12, 2025
141.14
141.80
140.25
140.30
139.92
720,300
Nov 11, 2025
140.57
141.20
140.30
140.57
140.19
763,800
Nov 10, 2025
140.87
141.28
139.55
140.86
140.48
1,301,700
Nov 7, 2025
136.66
139.49
136.19
139.49
139.11
1,306,600
Nov 6, 2025
139.42
139.65
137.16
137.79
137.42
967,800
Nov 5, 2025
138.29
140.08
138.14
139.41
139.03
908,900
Nov 4, 2025
139.71
140.38
138.87
138.92
138.54
553,600
Nov 3, 2025
142.45
142.49
140.31
141.76
141.38
1,509,700
Oct 31, 2025
141.31
142.31
140.79
142.02
141.64
866,300
Oct 30, 2025
141.04
142.83
140.36
140.36
139.98
815,700
Oct 29, 2025
143.53
143.94
142.11
142.73
142.34
809,700
Oct 28, 2025
145.10
145.30
143.82
143.87
143.48
419,600
Oct 27, 2025
145.41
145.60
144.95
145.30
144.91
474,300
Oct 24, 2025
144.87
145.17
143.98
143.99
143.60
530,900
Oct 23, 2025
141.67
143.52
141.67
143.28
142.89
1,325,200
Oct 22, 2025
143.44
143.58
140.46
141.62
141.24
1,156,800
Oct 21, 2025
142.54
143.70
142.00
143.47
143.08
706,900
Oct 20, 2025
141.97
143.04
141.97
142.59
142.20
780,700
Oct 17, 2025
140.53
141.65
139.79
141.20
140.82
3,029,900
Oct 16, 2025
143.47
143.79
140.59
141.21
140.83
2,256,700
Oct 15, 2025
143.86
144.77
141.91
142.96
142.57
336,500
Oct 14, 2025
140.46
143.64
139.69
142.55
142.16
459,400
Oct 13, 2025
141.30
142.51
141.16
142.16
141.78
544,600
Oct 10, 2025
144.22
144.55
139.72
139.72
139.34
793,500
Oct 9, 2025
144.13
144.26
143.22
143.82
143.43
483,000
Oct 8, 2025
143.19
144.24
142.83
144.16
143.77
578,600
Oct 7, 2025
143.99
143.99
141.18
142.52
142.13
927,200
Oct 6, 2025
143.85
144.52
142.75
143.59
143.20
927,500
Oct 3, 2025
143.62
143.98
142.50
142.93
142.54
462,200
Oct 2, 2025
142.67
143.51
142.16
143.46
143.07
443,400
Oct 1, 2025
141.91
142.32
141.59
141.95
141.57
754,900
Sep 30, 2025
142.86
143.15
141.22
142.41
142.03
849,800
Sep 29, 2025
143.53
143.65
142.68
143.15
142.76
673,600
Sep 26, 2025
141.72
142.62
141.42
142.53
142.14
950,100
Sep 25, 2025
141.19
141.51
140.04
141.28
140.90
1,037,600
Sep 24, 2025
144.53
144.68
142.45
142.45
142.07
800,600
Sep 23, 2025
145.10
145.31
144.07
144.19
143.80
1,081,800
Sep 22, 2025
143.97
145.33
143.62
145.26
144.87
376,800
Sep 19, 2025
145.22
145.22
143.59
144.66
144.27
402,000
Sep 18, 2025
144.35
145.30
144.00
144.90
144.51
511,800
Sep 17, 2025
143.93
144.66
142.10
143.52
143.13
886,100
Sep 16, 2025
0.119
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2025
144.54
144.54
143.04
143.62
143.23
980,900
Sep 15, 2025
144.62
145.35
144.43
144.49
143.98
1,349,400
Sep 12, 2025
145.18
145.34
144.15
144.23
143.72
1,023,800
Sep 11, 2025
144.21
145.50
143.98
145.26
144.75
821,700
Sep 10, 2025
144.13
144.80
142.91
143.48
142.97
682,100
Sep 9, 2025
143.51
143.86
142.65
143.78
143.27
683,100
