Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 44.34 44.42 44.23 44.38 416,687 +0.13(+0.30%)
Oct 28, 2016 44.09 44.53 43.98 44.25 508,885 +0.15(+0.33%)
Oct 27, 2016 44.68 44.68 44.04 44.10 456,661 -0.45(-1.00%)
Oct 26, 2016 44.62 44.78 44.49 44.55 1,169,640 -0.24(-0.53%)
Oct 25, 2016 45.18 45.18 44.76 44.79 330,012 -0.48(-1.05%)
Oct 24, 2016 45.32 45.40 45.21 45.26 457,934 +0.25(+0.55%)
Oct 21, 2016 44.80 45.04 44.63 45.01 313,056 +0.00(+0.00%)
Oct 20, 2016 45.10 45.16 44.86 45.01 482,242 -0.13(-0.29%)
Oct 19, 2016 45.12 45.21 44.90 45.15 507,189 +0.08(+0.18%)
Oct 18, 2016 45.18 45.29 44.98 45.07 331,786 +0.31(+0.69%)
Oct 17, 2016 44.91 44.95 44.74 44.76 569,710 -0.14(-0.31%)
Oct 14, 2016 45.15 45.32 44.89 44.90 446,177 -0.05(-0.11%)
Oct 13, 2016 44.81 45.04 44.49 44.94 431,992 -0.16(-0.35%)
Oct 12, 2016 45.03 45.23 44.92 45.10 278,723 +0.06(+0.13%)
Oct 11, 2016 45.61 45.66 44.85 45.04 375,787 -0.81(-1.77%)
Oct 10, 2016 45.83 46.09 45.83 45.86 387,837 +0.20(+0.44%)
Oct 07, 2016 45.97 46.03 45.46 45.66 370,723 -0.29(-0.64%)
Oct 06, 2016 45.82 45.98 45.70 45.95 705,892 -0.04(-0.08%)
Oct 05, 2016 45.99 46.14 45.96 45.99 525,387 +0.14(+0.31%)
Oct 04, 2016 46.17 46.20 45.67 45.85 519,344 -0.27(-0.58%)
Oct 03, 2016 46.08 46.24 45.99 46.11 1,037,395 -0.17(-0.36%)
Sep 30, 2016 46.10 46.42 45.92 46.28 351,336 +0.38(+0.84%)
Sep 29, 2016 46.29 46.35 45.80 45.89 494,860 -0.44(-0.94%)
Sep 28, 2016 46.22 46.35 45.96 46.33 439,116 +0.15(+0.32%)
Sep 27, 2016 45.86 46.19 45.78 46.18 315,654 +0.31(+0.68%)
Sep 26, 2016 45.91 46.03 45.84 45.87 430,458 -0.27(-0.58%)
Sep 23, 2016 46.27 46.35 46.13 46.14 267,543 -0.21(-0.46%)
Sep 22, 2016 46.25 46.38 46.19 46.35 354,420 +0.40(+0.87%)
Sep 21, 2016 45.55 45.99 45.38 45.95 3,464,757 +0.54(+1.18%)
Sep 20, 2016 45.70 45.77 45.40 45.42 915,428 -0.09(-0.19%)
Sep 19, 2016 45.57 45.80 45.39 45.50 399,894 +0.12(+0.27%)
Sep 16, 2016 45.41 45.53 45.25 45.38 534,576 -0.22(-0.48%)
Sep 15, 2016 45.11 45.68 45.05 45.60 451,679 +0.47(+1.05%)
Sep 14, 2016 45.16 45.40 44.99 45.12 1,590,439 +0.00(+0.00%)
Sep 13, 2016 45.42 45.57 44.93 45.12 514,812 -0.65(-1.43%)
Sep 12, 2016 44.96 45.84 44.90 45.78 586,149 +0.63(+1.39%)
Sep 09, 2016 46.09 46.09 45.15 45.15 476,702 -1.28(-2.76%)
Sep 08, 2016 46.55 46.60 46.39 46.43 227,535 -0.28(-0.60%)
Sep 07, 2016 46.59 46.71 46.50 46.71 240,274 +0.06(+0.13%)
Sep 06, 2016 46.72 46.72 46.43 46.65 286,292 -0.03(-0.06%)
Sep 02, 2016 46.62 46.68 46.68 46.68 908,473 +0.28(+0.61%)
Sep 01, 2016 46.30 46.43 46.09 46.39 678,350 +0.11(+0.25%)
Aug 31, 2016 46.41 46.41 46.09 46.28 2,163,334 -0.16(-0.35%)
Aug 30, 2016 46.58 46.63 46.31 46.44 342,464 -0.17(-0.37%)
Aug 29, 2016 46.41 46.69 46.41 46.61 312,319 +0.24(+0.52%)
Aug 26, 2016 46.46 46.75 46.15 46.37 372,680 -0.07(-0.15%)
Aug 25, 2016 46.40 46.64 46.34 46.44 578,148 -0.12(-0.25%)
Aug 24, 2016 46.90 46.94 46.47 46.56 486,765 -0.33(-0.71%)
Aug 23, 2016 46.84 46.97 46.84 46.89 388,168 +0.20(+0.43%)
Aug 22, 2016 46.58 46.69 46.50 46.69 382,998 +0.09(+0.18%)
Aug 19, 2016 46.41 46.64 46.24 46.61 475,420 +0.10(+0.21%)
Aug 18, 2016 46.30 46.53 46.28 46.51 363,832 +0.21(+0.45%)
Aug 17, 2016 46.25 46.45 46.04 46.30 510,212 -0.05(-0.10%)
Aug 16, 2016 46.63 46.64 46.35 46.35 285,562 -0.41(-0.88%)
Aug 15, 2016 46.56 46.83 46.56 46.76 307,257 +0.26(+0.56%)
Aug 12, 2016 46.49 46.57 46.38 46.50 378,529 -0.03(-0.06%)
Aug 11, 2016 46.42 46.58 46.34 46.53 253,889 +0.28(+0.59%)
Aug 10, 2016 46.33 46.38 46.16 46.25 302,604 -0.06(-0.12%)
Aug 09, 2016 46.33 46.43 46.26 46.31 411,587 -0.01(-0.03%)
Aug 08, 2016 46.46 46.53 46.28 46.32 388,119 -0.10(-0.21%)
Aug 05, 2016 46.31 46.48 46.23 46.42 320,790 +0.32(+0.69%)
Aug 04, 2016 46.11 46.22 45.98 46.10 456,872 +0.06(+0.12%)
Aug 03, 2016 45.81 46.06 45.62 46.05 723,898 +0.20(+0.43%)
Aug 02, 2016 46.33 46.35 45.64 45.85 446,524 -0.53(-1.15%)
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.