Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 44.25 44.51 44.24 44.27 797,722 +0.02(+0.04%)
Oct 29, 2015 44.22 44.32 44.07 44.25 395,945 -0.12(-0.28%)
Oct 28, 2015 43.87 44.37 43.65 44.37 420,081 +0.55(+1.27%)
Oct 27, 2015 43.80 43.89 43.55 43.82 766,482 -0.15(-0.33%)
Oct 26, 2015 43.86 44.03 43.76 43.96 881,711 +0.03(+0.07%)
Oct 23, 2015 44.06 44.08 43.64 43.93 371,775 +0.17(+0.40%)
Oct 22, 2015 43.39 43.85 43.31 43.76 420,292 +0.55(+1.28%)
Oct 21, 2015 43.70 43.77 43.11 43.20 661,738 -0.37(-0.84%)
Oct 20, 2015 43.57 43.79 43.45 43.57 440,219 -0.05(-0.12%)
Oct 19, 2015 43.41 43.72 43.36 43.62 695,838 +0.06(+0.14%)
Oct 16, 2015 43.53 43.57 43.29 43.56 559,186 +0.10(+0.23%)
Oct 15, 2015 42.99 43.46 42.84 43.46 353,277 +0.59(+1.38%)
Oct 14, 2015 43.16 43.36 42.79 42.87 979,274 -0.26(-0.60%)
Oct 13, 2015 43.39 43.69 43.09 43.13 2,442,768 -0.44(-1.00%)
Oct 12, 2015 43.55 43.63 43.43 43.56 486,889 +0.02(+0.05%)
Oct 09, 2015 43.47 43.64 43.34 43.54 902,962 +0.16(+0.38%)
Oct 08, 2015 42.96 43.48 42.81 43.38 413,539 +0.33(+0.78%)
Oct 07, 2015 42.81 43.08 42.53 43.04 466,002 +0.45(+1.05%)
Oct 06, 2015 43.00 43.05 42.39 42.60 806,085 -0.44(-1.02%)
Oct 05, 2015 42.68 43.07 42.68 43.03 1,161,090 +0.67(+1.58%)
Oct 02, 2015 41.18 42.37 41.06 42.37 701,929 +0.65(+1.55%)
Oct 01, 2015 41.67 41.77 41.23 41.72 727,335 +0.07(+0.16%)
Sep 30, 2015 41.38 41.70 41.12 41.65 658,936 +0.74(+1.82%)
Sep 29, 2015 41.09 41.35 40.68 40.91 2,431,820 -0.11(-0.26%)
Sep 28, 2015 42.19 42.23 40.93 41.02 746,761 -1.35(-3.18%)
Sep 25, 2015 42.86 42.88 42.12 42.37 795,437 -0.14(-0.33%)
Sep 24, 2015 42.55 42.55 42.05 42.50 446,524 -0.31(-0.72%)
Sep 23, 2015 42.95 43.08 42.69 42.81 325,790 -0.12(-0.27%)
Sep 22, 2015 43.09 43.16 42.68 42.93 420,019 -0.64(-1.47%)
Sep 21, 2015 43.75 44.08 43.39 43.57 668,336 +0.06(+0.14%)
Sep 18, 2015 43.64 44.01 43.47 43.51 415,017 -0.68(-1.53%)
Sep 17, 2015 44.17 44.75 44.07 44.19 449,577 +0.02(+0.05%)
Sep 16, 2015 43.84 44.21 43.76 44.16 461,855 +0.35(+0.79%)
Sep 15, 2015 43.48 43.92 43.33 43.82 1,328,134 +0.46(+1.07%)
Sep 14, 2015 43.64 43.64 43.27 43.35 527,186 -0.23(-0.52%)
Sep 11, 2015 43.17 43.58 43.07 43.58 349,626 +0.22(+0.50%)
Sep 10, 2015 43.12 43.65 43.09 43.36 619,133 +0.16(+0.37%)
Sep 09, 2015 44.12 44.16 43.14 43.20 396,673 -0.55(-1.25%)
Sep 08, 2015 43.31 43.78 43.15 43.75 506,708 +1.10(+2.58%)
Sep 04, 2015 42.67 42.65 42.65 42.65 450,067 -0.45(-1.06%)
Sep 03, 2015 43.10 43.56 43.00 43.10 661,861 +0.14(+0.32%)
Sep 02, 2015 42.59 42.98 42.31 42.97 571,982 +0.80(+1.90%)
Sep 01, 2015 42.92 42.92 41.98 42.17 1,951,649 -1.18(-2.73%)
Aug 31, 2015 43.63 43.78 43.26 43.35 617,816 -0.43(-0.98%)
Aug 28, 2015 43.56 43.88 43.48 43.78 735,842 +0.10(+0.24%)
Aug 27, 2015 43.15 43.79 42.91 43.67 2,173,858 +0.95(+2.23%)
Aug 26, 2015 41.83 42.77 41.44 42.72 1,211,626 +1.30(+3.15%)
Aug 25, 2015 42.94 43.31 41.41 41.42 1,229,130 -0.28(-0.67%)
Aug 24, 2015 42.87 42.99 39.06 41.70 3,583,493 -1.60(-3.70%)
Aug 21, 2015 44.10 44.34 43.28 43.30 1,746,936 -1.26(-2.83%)
Aug 20, 2015 45.30 45.38 44.56 44.56 937,816 -1.16(-2.53%)
Aug 19, 2015 45.82 46.03 45.46 45.72 377,641 -0.30(-0.64%)
Aug 18, 2015 46.15 46.20 45.98 46.02 313,017 -0.16(-0.36%)
Aug 17, 2015 45.64 46.19 45.52 46.18 427,843 +0.41(+0.90%)
Aug 14, 2015 45.56 45.82 45.48 45.77 1,076,787 +0.19(+0.41%)
Aug 13, 2015 45.51 45.80 45.43 45.58 419,633 +0.08(+0.17%)
Aug 12, 2015 45.24 45.60 44.73 45.51 878,071 -0.07(-0.14%)
Aug 11, 2015 45.62 45.78 45.38 45.57 328,813 -0.41(-0.89%)
Aug 10, 2015 45.68 46.07 45.68 45.98 377,357 +0.54(+1.20%)
Aug 07, 2015 45.43 45.44 45.09 45.44 308,135 -0.01(-0.03%)
Aug 06, 2015 46.19 46.23 45.29 45.45 547,515 -0.69(-1.50%)
Aug 05, 2015 46.08 46.40 46.06 46.14 589,573 +0.25(+0.55%)
Aug 04, 2015 45.85 46.07 45.76 45.89 1,384,841 +0.04(+0.08%)
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.