Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.49 +0.38 (+0.33%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 96.61 98.31 96.30 97.66 1,199,509 +0.25(+0.25%)
Feb 25, 2022 95.50 97.46 95.14 97.41 1,099,195 +1.98(+2.08%)
Feb 24, 2022 88.70 95.65 88.49 95.43 1,601,854 +3.89(+4.25%)
Feb 23, 2022 94.80 95.09 91.46 91.54 1,094,008 -2.44(-2.60%)
Feb 22, 2022 94.60 95.94 93.27 93.98 1,200,971 -1.33(-1.40%)
Feb 18, 2022 95.31 0 -1.38(-1.43%)
Feb 17, 2022 99.10 99.12 96.48 96.69 795,981 -3.21(-3.22%)
Feb 16, 2022 99.28 100.17 98.42 99.90 952,139 -0.22(-0.22%)
Feb 15, 2022 98.93 100.32 98.83 100.12 714,617 +2.58(+2.65%)
Feb 14, 2022 98.00 99.16 96.94 97.54 754,988 -0.65(-0.66%)
Feb 11, 2022 100.94 101.57 97.55 98.19 931,235 -2.56(-2.54%)
Feb 10, 2022 100.47 103.25 100.07 100.75 1,739,424 -1.58(-1.54%)
Feb 09, 2022 100.79 102.34 100.71 102.33 866,561 +2.96(+2.98%)
Feb 08, 2022 97.81 99.61 97.37 99.37 1,447,500 +1.19(+1.21%)
Feb 07, 2022 98.15 99.65 97.86 98.18 996,197 +0.03(+0.03%)
Feb 04, 2022 96.67 99.03 96.30 98.15 938,668 +1.35(+1.39%)
Feb 03, 2022 97.73 96.51 96.80 1,011,172 -2.89(-2.90%)
Feb 02, 2022 100.53 100.53 98.75 99.69 1,302,164 -0.23(-0.23%)
Feb 01, 2022 99.41 100.05 97.65 99.91 1,769,998 +1.03(+1.05%)
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%)
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.