MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IWP — iShares Russell Mid-Cap Growth ETF
NYSE ArcaiShares Russell Mid-Cap Growth ETF
$141.22
+1.58(+1.13%)
- O
- 140.77
- H
- 141.75
- L
- 140.58
- V
- 551.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$141.22
Period Return+24.85%
Period High$148.29
Period Low$111.32
Avg Daily Volume905.0K
Total Trading Days365
IWP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $140.77 | $141.75 | $140.58 | $141.22 | +$1.58 | +1.13% | 551,263 | $141.22 | $140.58 $141.75 |
| Oct 1, 2026 | $138.58 | $140.05 | $137.90 | $139.64 | +$1.96 | +1.42% | 681,535 | $139.08 | $137.90 $140.05 |
| Sep 30, 2026 | $138.65 | $138.73 | $137.68 | $137.68 | $-0.42 | -0.30% | 763,117 | $138.37 | $137.68 $138.73 |
| Sep 29, 2026 | $138.28 | $138.69 | $137.49 | $138.10 | +$0.31 | +0.22% | 1,427,990 | $137.92 | $137.49 $138.69 |
| Sep 28, 2026 | $137.77 | $138.56 | $136.95 | $137.79 | $-1.69 | -1.21% | 481,612 | $137.73 | $136.95 $138.56 |
| Sep 25, 2026 | $139.63 | $140.06 | $138.80 | $139.48 | +$0.37 | +0.27% | 721,917 | $139.49 | $138.80 $140.06 |
| Sep 24, 2026 | $138.01 | $139.62 | $137.76 | $139.11 | +$0.26 | +0.19% | 2,372,774 | $139.04 | $137.76 $139.62 |
| Sep 23, 2026 | $139.73 | $139.84 | $138.66 | $138.85 | $-1.05 | -0.75% | 471,967 | $139.12 | $138.66 $139.84 |
| Sep 22, 2026 | $139.84 | $140.39 | $139.35 | $139.90 | +$0.46 | +0.33% | 1,422,525 | $139.79 | $139.35 $140.39 |
| Sep 21, 2026 | $138.40 | $139.70 | $137.74 | $139.44 | +$2.36 | +1.72% | 654,398 | $139.17 | $137.74 $139.70 |
| Sep 18, 2026 | $137.36 | $137.36 | $135.96 | $137.08 | +$0.18 | +0.13% | 473,390 | $136.66 | $135.96 $137.36 |
| Sep 17, 2026 | $137.36 | $137.70 | $136.72 | $136.90 | +$1.34 | +0.99% | 505,355 | $136.91 | $136.72 $137.70 |
| Sep 16, 2026 | $135.71 | $137.08 | $134.35 | $135.56 | +$0.26 | +0.19% | 509,125 | $136.03 | $134.35 $137.08 |
| Sep 15, 2026 | $136.45 | $136.70 | $134.86 | $135.30 | $-1.67 | -1.22% | 760,497 | $135.50 | $134.86 $136.70 |
| Sep 14, 2026 | $136.38 | $137.54 | $136.09 | $136.97 | $-1.03 | -0.75% | 455,442 | $136.97 | $136.09 $137.54 |
| Sep 11, 2026 | $138.05 | $138.48 | $137.74 | $138.00 | +$1.32 | +0.97% | 517,843 | $138.10 | $137.74 $138.48 |
| Sep 10, 2026 | $137.18 | $138.41 | $136.66 | $136.68 | $-1.77 | -1.28% | 782,827 | $137.35 | $136.66 $138.41 |
| Sep 9, 2026 | $139.11 | $139.40 | $138.42 | $138.45 | $-0.99 | -0.71% | 347,314 | $138.94 | $138.42 $139.40 |
| Sep 8, 2026 | $139.76 | $140.34 | $138.97 | $139.44 | $-0.25 | -0.18% | 575,883 | $139.83 | $138.97 $140.34 |
| Sep 4, 2026 | $139.16 | $140.11 | $139.04 | $139.69 | $-0.12 | -0.09% | 521,902 | $139.72 | $139.04 $140.11 |
| Sep 3, 2026 | $139.28 | $140.11 | $138.52 | $139.81 | +$2.31 | +1.68% | 859,071 | $139.72 | $138.52 $140.11 |
| Sep 2, 2026 | $137.35 | $138.07 | $137.03 | $137.50 | $-0.42 | -0.30% | 539,340 | $137.43 | $137.03 $138.07 |
| Sep 1, 2026 | $139.26 | $139.66 | $137.56 | $137.92 | $-2.54 | -1.81% | 594,760 | $138.22 | $137.56 $139.66 |
| Aug 31, 2026 | $140.45 | $140.74 | $139.67 | $140.46 | $-0.45 | -0.32% | 386,762 | $140.12 | $139.67 $140.74 |
| Aug 28, 2026 | $143.18 | $143.22 | $140.85 | $140.91 | $-2.43 | -1.70% | 551,648 | $141.67 | $140.85 $143.22 |
| Aug 27, 2026 | $143.52 | $143.75 | $142.99 | $143.34 | +$0.87 | +0.61% | 356,893 | $143.26 | $142.99 $143.75 |
| Aug 26, 2026 | $141.21 | $142.84 | $141.15 | $142.47 | +$0.54 | +0.38% | 620,989 | $142.49 | $141.15 $142.84 |
| Aug 25, 2026 | $142.77 | $142.77 | $141.43 | $141.93 | +$0.15 | +0.11% | 4,278,796 | $141.82 | $141.43 $142.77 |
| Aug 24, 2026 | $142.66 | $142.66 | $141.38 | $141.78 | $-1.88 | -1.31% | 1,691,727 | $141.84 | $141.38 $142.66 |
| Aug 21, 2026 | $143.38 | $143.95 | $142.56 | $143.66 | +$1.41 | +0.99% | 722,472 | $143.21 | $142.56 $143.95 |