Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.25 +0.14 (+0.12%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 94.95 98.91 98.88 2,142,154 +3.99(+4.21%)
Jan 28, 2022 92.30 94.90 90.91 94.89 1,186,302 +2.77(+3.01%)
Jan 27, 2022 94.78 95.43 91.83 92.12 1,149,686 -1.34(-1.43%)
Jan 26, 2022 96.54 97.40 93.05 93.46 1,454,171 -1.07(-1.14%)
Jan 25, 2022 95.81 96.37 93.67 94.53 1,518,583 -3.03(-3.10%)
Jan 24, 2022 93.80 97.71 91.39 97.56 2,750,236 +1.89(+1.98%)
Jan 21, 2022 97.64 98.44 95.60 95.67 2,865,496 -2.33(-2.37%)
Jan 20, 2022 100.27 101.80 97.92 97.99 1,909,319 -1.23(-1.24%)
Jan 19, 2022 100.53 101.52 99.21 99.22 1,953,056 -0.75(-0.75%)
Jan 18, 2022 101.11 101.68 99.79 99.97 1,985,690 -2.66(-2.59%)
Jan 14, 2022 102.64 0 -0.66(-0.64%)
Jan 13, 2022 106.58 106.58 103.14 103.30 1,331,906 -2.83(-2.67%)
Jan 12, 2022 107.08 107.95 105.48 106.12 931,566 -0.45(-0.43%)
Jan 11, 2022 104.97 106.67 104.27 106.58 1,310,120 +1.67(+1.60%)
Jan 10, 2022 103.69 105.00 101.42 104.90 2,997,876 -0.07(-0.07%)
Jan 07, 2022 106.62 107.55 104.93 104.97 2,042,538 -1.74(-1.63%)
Jan 06, 2022 106.23 107.83 105.03 106.72 2,103,175 +0.22(+0.20%)
Jan 05, 2022 110.41 110.57 106.47 106.50 2,236,910 -4.29(-3.87%)
Jan 04, 2022 112.52 112.55 109.47 110.79 1,461,316 -1.61(-1.43%)
Jan 03, 2022 113.89 114.01 111.60 112.39 1,422,158 -1.17(-1.03%)
Dec 31, 2021 113.95 114.39 113.55 113.56 813,884 -0.44(-0.39%)
Dec 30, 2021 113.69 115.02 113.69 114.01 861,122 +0.14(+0.13%)
Dec 29, 2021 113.63 114.01 112.95 113.86 630,056 +0.26(+0.23%)
Dec 28, 2021 114.53 114.96 113.36 113.61 815,528 -0.87(-0.76%)
Dec 27, 2021 113.47 114.54 113.34 114.47 1,237,950 +1.09(+0.96%)
Dec 23, 2021 112.88 113.68 112.59 113.38 1,301,386 +0.86(+0.76%)
Dec 22, 2021 111.50 112.57 111.17 112.52 1,762,998 +0.98(+0.87%)
Dec 21, 2021 109.37 111.59 108.92 111.55 905,369 +3.34(+3.09%)
Dec 20, 2021 108.24 108.68 107.32 108.21 2,944,821 -1.68(-1.53%)
Dec 17, 2021 108.26 110.73 107.54 109.88 1,248,667 +0.77(+0.70%)
Dec 16, 2021 111.83 111.95 108.49 109.11 1,245,384 -2.20(-1.97%)
Dec 15, 2021 109.49 111.39 108.11 111.31 1,466,999 +1.93(+1.77%)
Dec 14, 2021 109.59 110.36 108.22 109.38 1,627,608 -1.70(-1.53%)
Dec 13, 2021 111.99 112.27 110.35 111.08 854,282 -0.87(-0.77%)
Dec 10, 2021 112.93 113.44 111.34 111.95 1,333,236 -0.31(-0.27%)
Dec 09, 2021 114.28 115.00 112.16 112.26 1,043,846 -2.45(-2.14%)
Dec 08, 2021 113.44 114.90 112.62 114.71 1,204,181 +1.45(+1.28%)
Dec 07, 2021 111.91 113.80 111.91 113.26 1,106,353 +3.60(+3.29%)
Dec 06, 2021 109.45 110.24 107.59 109.66 2,300,360 +0.44(+0.41%)
Dec 03, 2021 112.09 112.22 107.69 109.21 1,149,298 -2.75(-2.45%)
Dec 02, 2021 109.85 112.39 109.62 111.96 1,718,128 +2.28(+2.08%)
Dec 01, 2021 114.55 114.79 109.61 109.68 3,032,592 -3.48(-3.07%)
Nov 30, 2021 115.52 116.04 112.75 113.15 2,114,530 -2.73(-2.35%)
Nov 29, 2021 116.22 116.60 114.75 115.88 668,800 +0.96(+0.84%)
Nov 26, 2021 115.25 116.48 114.53 114.92 363,188 -2.04(-1.74%)
Nov 24, 2021 115.32 116.96 114.43 116.95 508,692 +1.22(+1.06%)
Nov 23, 2021 116.46 117.27 114.34 115.73 931,024 -1.25(-1.07%)
Nov 22, 2021 119.38 119.39 116.53 116.98 830,435 -2.07(-1.74%)
Nov 19, 2021 119.52 120.06 118.99 119.05 431,436 -0.50(-0.42%)
Nov 18, 2021 120.54 119.61 119.44 119.55 295,873 -0.64(-0.53%)
Nov 17, 2021 121.39 121.44 119.81 120.19 587,165 -1.20(-0.99%)
Nov 16, 2021 120.00 121.56 119.89 121.39 259,236 +1.35(+1.12%)
Nov 15, 2021 120.75 120.87 119.82 120.05 302,522 -0.44(-0.37%)
Nov 12, 2021 119.54 120.57 119.44 120.49 294,926 +1.45(+1.22%)
Nov 11, 2021 119.50 119.56 119.00 119.04 297,587 +0.43(+0.37%)
Nov 10, 2021 120.51 118.61 537,992 -2.54(-2.10%)
Nov 09, 2021 120.97 121.49 120.23 121.15 385,370 +0.34(+0.29%)
Nov 08, 2021 120.48 120.97 120.17 120.80 418,406 +1.12(+0.94%)
Nov 05, 2021 120.49 120.84 119.07 119.68 775,953 -0.26(-0.21%)
Nov 04, 2021 119.60 120.52 119.34 119.94 805,044 +0.69(+0.58%)
Nov 03, 2021 118.78 119.35 118.32 119.25 776,598 +0.23(+0.19%)
Nov 02, 2021 119.05 119.36 118.60 119.02 1,121,547 -0.03(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.