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 31, 2019 70.67 70.67 69.98 70.25 394,430 -0.49(-0.70%)
Oct 30, 2019 70.56 70.78 70.11 70.74 318,679 +0.24(+0.34%)
Oct 29, 2019 70.38 70.78 70.27 70.50 298,652 +0.00(+0.00%)
Oct 28, 2019 70.40 70.66 70.40 70.50 436,295 +0.44(+0.63%)
Oct 25, 2019 69.74 70.31 69.66 70.06 235,703 +0.29(+0.42%)
Oct 24, 2019 69.35 69.83 69.34 69.77 974,258 +0.69(+1.00%)
Oct 23, 2019 68.84 69.22 68.76 69.08 235,191 +0.14(+0.21%)
Oct 22, 2019 69.82 69.88 68.92 68.94 420,785 -0.74(-1.06%)
Oct 21, 2019 69.76 69.91 69.47 69.68 398,683 +0.33(+0.48%)
Oct 18, 2019 69.60 69.68 68.76 69.35 305,184 -0.42(-0.60%)
Oct 17, 2019 69.74 70.01 69.65 69.77 454,436 +0.38(+0.54%)
Oct 16, 2019 69.53 69.62 69.17 69.39 1,393,355 -0.41(-0.59%)
Oct 15, 2019 69.45 69.96 69.39 69.80 373,731 +0.61(+0.87%)
Oct 14, 2019 69.16 69.36 69.06 69.19 229,378 -0.06(-0.08%)
Oct 11, 2019 69.14 69.83 69.14 69.25 422,216 +0.95(+1.39%)
Oct 10, 2019 67.92 68.54 67.85 68.31 463,960 +0.30(+0.44%)
Oct 09, 2019 67.80 68.24 67.64 68.00 467,883 +0.75(+1.12%)
Oct 08, 2019 68.01 68.01 67.15 67.25 355,412 -1.26(-1.84%)
Oct 07, 2019 68.61 68.96 68.40 68.51 555,835 -0.26(-0.38%)
Oct 04, 2019 68.07 68.82 68.03 68.77 304,569 +0.87(+1.29%)
Oct 03, 2019 67.06 67.92 66.34 67.90 561,560 +0.77(+1.14%)
Oct 02, 2019 67.70 67.74 66.69 67.13 939,001 -1.03(-1.51%)
Oct 01, 2019 69.21 69.38 68.09 68.16 779,815 -0.81(-1.17%)
Sep 30, 2019 68.58 69.16 68.50 68.96 540,693 +0.51(+0.74%)
Sep 27, 2019 69.53 69.66 68.03 68.46 535,764 -0.81(-1.18%)
Sep 26, 2019 69.47 69.56 68.96 69.27 565,696 -0.21(-0.30%)
Sep 25, 2019 69.12 69.59 68.59 69.48 527,207 +0.36(+0.52%)
Sep 24, 2019 70.17 70.29 68.90 69.12 674,667 -0.77(-1.10%)
Sep 23, 2019 69.71 70.09 69.71 69.89 417,019 +0.12(+0.17%)
Sep 20, 2019 70.24 70.47 69.59 69.78 441,655 -0.40(-0.57%)
Sep 19, 2019 70.36 70.58 70.12 70.17 426,248 -0.11(-0.16%)
Sep 18, 2019 70.35 70.35 69.44 70.29 478,840 -0.11(-0.16%)
Sep 17, 2019 69.83 70.45 69.83 70.40 434,578 +0.55(+0.79%)
Sep 16, 2019 69.45 69.93 69.23 69.85 531,802 +0.06(+0.08%)
Sep 13, 2019 70.18 70.24 69.71 69.79 459,920 -0.19(-0.26%)
Sep 12, 2019 70.10 70.50 69.93 69.98 356,692 +0.15(+0.22%)
Sep 11, 2019 69.46 69.83 69.22 69.82 518,563 +0.42(+0.60%)
Sep 10, 2019 69.51 69.51 68.63 69.41 599,019 -0.47(-0.67%)
Sep 09, 2019 71.05 71.07 69.60 69.87 393,908 -0.91(-1.28%)
Sep 06, 2019 71.03 71.26 70.74 70.78 830,566 -0.07(-0.10%)
Sep 05, 2019 70.56 70.95 70.42 70.85 387,856 +1.10(+1.57%)
Sep 04, 2019 69.68 69.80 69.44 69.75 668,746 +0.71(+1.02%)
Sep 03, 2019 69.26 69.60 68.72 69.04 900,584 -0.71(-1.01%)
Aug 30, 2019 70.27 70.27 69.36 69.75 488,447 -0.19(-0.27%)
Aug 29, 2019 69.70 70.12 69.50 69.94 276,211 +0.95(+1.38%)
Aug 28, 2019 68.40 69.06 68.10 68.99 342,299 +0.34(+0.49%)
Aug 27, 2019 69.24 69.37 68.35 68.65 227,928 -0.19(-0.28%)
Aug 26, 2019 68.91 68.91 68.33 68.84 376,818 +0.61(+0.90%)
Aug 23, 2019 69.66 70.12 68.03 68.23 416,822 -1.72(-2.45%)
Aug 22, 2019 70.25 70.28 69.41 69.94 214,602 -0.11(-0.15%)
Aug 21, 2019 69.92 70.21 69.65 70.05 258,969 +0.72(+1.04%)
Aug 20, 2019 69.48 69.69 69.17 69.33 252,634 -0.27(-0.39%)
Aug 19, 2019 69.97 69.97 69.42 69.60 281,399 +0.57(+0.83%)
Aug 16, 2019 68.47 69.13 68.46 69.03 333,293 +1.05(+1.55%)
Aug 15, 2019 68.02 68.16 67.55 67.97 423,839 +0.23(+0.35%)
Aug 14, 2019 68.65 68.83 67.54 67.74 633,986 -2.09(-2.99%)
Aug 13, 2019 68.68 70.17 68.48 69.83 438,390 +1.02(+1.48%)
Aug 12, 2019 69.41 69.50 68.56 68.81 281,643 -0.96(-1.38%)
Aug 09, 2019 70.12 70.25 69.40 69.77 485,779 -0.62(-0.88%)
Aug 08, 2019 69.17 70.40 69.17 70.39 411,609 +1.69(+2.46%)
Aug 07, 2019 67.60 68.87 67.31 68.70 2,229,679 +0.36(+0.52%)
Aug 06, 2019 67.72 68.38 67.54 68.34 402,357 +1.13(+1.68%)
Aug 05, 2019 68.20 68.22 66.58 67.21 966,516 -2.26(-3.25%)
Aug 02, 2019 70.05 70.05 69.01 69.47 455,405 -0.95(-1.34%)
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.