Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.84 -0.19 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 65.42 65.66 65.20 65.39 627,711 -0.10(-0.16%)
Feb 27, 2019 65.14 65.54 65.00 65.49 906,969 +0.24(+0.37%)
Feb 26, 2019 65.35 65.56 65.20 65.25 804,852 -0.18(-0.28%)
Feb 25, 2019 65.75 65.90 65.38 65.43 621,185 +0.13(+0.19%)
Feb 22, 2019 64.83 65.31 64.83 65.30 774,939 +0.68(+1.05%)
Feb 21, 2019 64.77 64.83 64.40 64.62 867,618 -0.23(-0.36%)
Feb 20, 2019 64.84 65.00 64.58 64.86 560,143 +0.02(+0.04%)
Feb 19, 2019 64.67 65.01 64.50 64.83 746,229 -0.05(-0.08%)
Feb 15, 2019 64.73 64.88 64.62 64.88 1,319,241 +0.64(+1.00%)
Feb 14, 2019 63.90 64.45 63.79 64.24 480,525 +0.00(+0.00%)
Feb 13, 2019 64.27 64.41 63.95 64.24 1,418,112 +0.18(+0.28%)
Feb 12, 2019 63.59 64.09 63.53 64.06 840,579 +0.89(+1.41%)
Feb 11, 2019 63.19 63.35 62.97 63.17 676,323 +0.20(+0.32%)
Feb 08, 2019 62.34 62.97 62.25 62.97 869,654 +0.27(+0.43%)
Feb 07, 2019 62.62 62.94 62.16 62.70 712,087 -0.35(-0.56%)
Feb 06, 2019 63.07 63.27 62.77 63.05 1,059,573 -0.03(-0.05%)
Feb 05, 2019 62.82 63.16 62.79 63.08 930,050 +0.36(+0.58%)
Feb 04, 2019 62.21 62.72 62.10 62.72 1,512,390 +0.54(+0.86%)
Feb 01, 2019 61.87 62.24 61.65 62.19 2,971,215 +0.43(+0.70%)
Jan 31, 2019 61.22 61.97 61.22 61.75 1,094,419 +0.54(+0.88%)
Jan 30, 2019 60.69 61.37 60.29 61.21 760,399 +0.87(+1.45%)
Jan 29, 2019 60.57 60.57 60.07 60.34 743,191 -0.15(-0.24%)
Jan 28, 2019 60.17 60.56 60.06 60.48 2,528,987 -0.35(-0.57%)
Jan 25, 2019 60.47 60.90 60.39 60.83 997,170 +0.85(+1.42%)
Jan 24, 2019 59.51 60.08 59.51 59.98 928,610 +0.53(+0.89%)
Jan 23, 2019 59.73 60.01 58.87 59.45 918,772 -0.00(-0.01%)
Jan 22, 2019 60.00 60.07 59.09 59.45 2,313,931 -0.95(-1.57%)
Jan 18, 2019 59.81 60.47 59.62 60.40 901,020 +1.13(+1.91%)
Jan 17, 2019 58.42 59.55 58.42 59.27 1,146,344 +0.60(+1.01%)
Jan 16, 2019 58.60 58.93 58.52 58.67 665,685 +0.10(+0.17%)
Jan 15, 2019 58.01 58.66 58.01 58.57 826,493 +0.66(+1.15%)
Jan 14, 2019 57.90 58.20 57.74 57.90 1,454,954 -0.45(-0.77%)
Jan 11, 2019 58.06 58.40 57.93 58.35 1,941,038 -0.00(-0.01%)
Jan 10, 2019 57.58 58.39 57.48 58.36 2,252,323 +0.37(+0.63%)
Jan 09, 2019 57.67 58.23 57.62 57.99 2,969,206 +0.54(+0.94%)
Jan 08, 2019 57.30 57.48 56.60 57.45 2,301,993 +0.76(+1.34%)
Jan 07, 2019 55.89 57.08 55.89 56.69 1,498,845 +0.94(+1.69%)
Jan 04, 2019 54.58 55.99 54.46 55.75 1,376,644 +1.97(+3.66%)
Jan 03, 2019 54.69 54.80 53.66 53.78 1,053,991 -1.41(-2.55%)
Jan 02, 2019 54.55 55.46 54.49 55.19 1,199,544 -0.28(-0.50%)
Dec 31, 2018 55.24 55.47 54.81 55.47 2,542,333 +0.63(+1.16%)
Dec 28, 2018 55.15 55.59 54.40 54.83 2,129,647 -0.13(-0.23%)
Dec 27, 2018 53.53 54.96 52.97 54.96 3,801,490 +0.60(+1.10%)
Dec 26, 2018 52.10 54.37 51.81 54.36 2,972,570 +2.64(+5.10%)
Dec 24, 2018 52.38 52.79 51.69 51.72 1,135,347 -1.04(-1.98%)
Dec 21, 2018 54.10 54.63 52.65 52.76 2,304,111 -1.20(-2.23%)
Dec 20, 2018 54.77 55.03 53.21 53.97 2,485,351 -1.03(-1.88%)
Dec 19, 2018 55.94 56.73 54.61 55.00 2,372,050 -0.94(-1.68%)
Dec 18, 2018 56.29 56.59 55.52 55.94 2,162,367 +0.18(+0.31%)
Dec 17, 2018 57.00 57.12 55.49 55.77 2,127,005 -1.51(-2.64%)
Dec 14, 2018 57.56 58.13 57.12 57.28 2,295,912 -0.83(-1.43%)
Dec 13, 2018 58.84 59.05 57.93 58.11 1,327,180 -0.58(-0.98%)
Dec 12, 2018 58.90 59.38 58.66 58.68 3,036,460 +0.62(+1.07%)
Dec 11, 2018 59.01 59.15 57.77 58.06 3,464,673 -0.05(-0.09%)
Dec 10, 2018 57.80 58.34 57.06 58.11 2,409,487 +0.26(+0.45%)
Dec 07, 2018 59.43 59.88 57.57 57.85 2,349,878 -1.79(-3.01%)
Dec 06, 2018 58.55 59.65 57.98 59.65 3,270,777 +0.03(+0.06%)
Dec 04, 2018 61.72 61.82 59.53 59.61 1,070,290 -2.31(-3.73%)
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.