Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 68.36 70.22 67.76 70.13 1,654,068 -0.27(-0.39%)
Feb 27, 2020 71.42 72.97 70.41 70.41 1,229,375 -2.62(-3.59%)
Feb 26, 2020 73.98 74.88 72.81 73.03 1,046,175 -0.53(-0.72%)
Feb 25, 2020 76.31 76.45 73.40 73.56 1,750,004 -2.46(-3.23%)
Feb 24, 2020 75.90 76.53 75.36 76.01 789,622 -2.36(-3.02%)
Feb 21, 2020 79.27 79.27 78.16 78.38 443,659 -1.25(-1.57%)
Feb 20, 2020 79.68 80.07 78.55 79.63 426,839 -0.21(-0.26%)
Feb 19, 2020 79.66 80.10 79.66 79.84 965,490 +0.45(+0.56%)
Feb 18, 2020 79.16 79.43 79.04 79.40 323,219 +0.03(+0.04%)
Feb 14, 2020 79.19 79.43 79.11 79.36 376,630 +0.33(+0.42%)
Feb 13, 2020 78.38 79.27 78.38 79.03 755,268 +0.22(+0.27%)
Feb 12, 2020 78.53 78.87 78.25 78.81 496,061 +0.64(+0.82%)
Feb 11, 2020 78.17 78.50 78.03 78.17 436,844 +0.42(+0.54%)
Feb 10, 2020 76.98 77.76 76.85 77.76 364,941 +0.60(+0.77%)
Feb 07, 2020 77.34 77.47 76.99 77.16 522,133 -0.53(-0.69%)
Feb 06, 2020 77.85 78.06 77.56 77.69 450,675 +0.03(+0.04%)
Feb 05, 2020 78.27 78.27 77.46 77.66 471,638 +0.13(+0.17%)
Feb 04, 2020 76.99 77.72 76.91 77.53 1,199,549 +1.41(+1.86%)
Feb 03, 2020 75.62 76.41 75.62 76.11 684,243 +0.78(+1.03%)
Jan 31, 2020 76.66 76.66 75.14 75.33 503,536 -1.55(-2.01%)
Jan 30, 2020 76.12 76.93 75.89 76.88 1,426,856 +0.15(+0.20%)
Jan 29, 2020 77.15 77.23 76.67 76.73 496,821 -0.26(-0.34%)
Jan 28, 2020 76.54 77.19 76.34 76.99 423,735 +0.90(+1.18%)
Jan 27, 2020 75.72 76.49 75.47 76.09 699,315 -1.18(-1.53%)
Jan 24, 2020 78.20 78.31 76.86 77.28 1,033,844 -0.68(-0.87%)
Jan 23, 2020 77.72 78.01 77.34 77.95 415,039 +0.15(+0.19%)
Jan 22, 2020 77.87 78.37 77.71 77.80 723,758 +0.16(+0.21%)
Jan 21, 2020 77.40 77.92 77.33 77.64 930,627 -0.12(-0.15%)
Jan 17, 2020 77.92 78.04 77.60 77.76 462,869 +0.01(+0.01%)
Jan 16, 2020 77.40 77.75 77.32 77.75 384,488 +0.77(+1.00%)
Jan 15, 2020 76.65 77.28 76.65 76.98 669,636 +0.23(+0.30%)
Jan 14, 2020 76.64 77.07 76.45 76.75 557,164 -0.04(-0.05%)
Jan 13, 2020 76.33 76.79 76.19 76.79 679,758 +0.60(+0.78%)
Jan 10, 2020 76.57 76.58 76.06 76.19 487,392 -0.23(-0.30%)
Jan 09, 2020 76.25 76.50 75.98 76.42 431,136 +0.64(+0.85%)
Jan 08, 2020 75.48 76.11 75.33 75.78 421,442 +0.37(+0.49%)
Jan 07, 2020 75.34 75.60 75.17 75.41 377,873 -0.01(-0.02%)
Jan 06, 2020 74.63 75.43 74.49 75.43 793,859 +0.29(+0.39%)
Jan 03, 2020 74.60 75.29 74.36 75.13 599,175 -0.30(-0.40%)
Jan 02, 2020 75.15 75.43 74.77 75.43 910,614 +0.77(+1.03%)
Dec 31, 2019 74.30 74.68 74.16 74.66 452,038 +0.19(+0.25%)
Dec 30, 2019 74.98 74.98 74.18 74.48 635,796 -0.47(-0.63%)
Dec 27, 2019 75.18 75.21 74.71 74.95 374,382 -0.05(-0.07%)
Dec 26, 2019 75.05 75.08 74.85 75.00 554,856 +0.12(+0.16%)
Dec 24, 2019 74.83 74.90 74.67 74.88 218,253 +0.12(+0.16%)
Dec 23, 2019 75.05 75.05 74.68 74.76 1,095,470 -0.05(-0.07%)
Dec 20, 2019 74.57 74.81 74.47 74.81 637,186 +0.54(+0.73%)
Dec 19, 2019 74.01 74.35 73.93 74.27 407,623 +0.35(+0.47%)
Dec 18, 2019 74.06 74.12 73.90 73.92 569,582 +0.01(+0.01%)
Dec 17, 2019 74.19 74.19 73.76 73.91 480,117 -0.16(-0.21%)
Dec 16, 2019 74.00 74.35 73.99 74.07 689,996 +0.49(+0.67%)
Dec 13, 2019 73.39 73.91 73.28 73.58 1,317,421 +0.10(+0.14%)
Dec 12, 2019 73.11 73.69 72.85 73.48 445,967 +0.38(+0.51%)
Dec 11, 2019 73.07 73.14 72.74 73.10 457,914 +0.16(+0.22%)
Dec 10, 2019 73.09 73.23 72.82 72.94 877,137 -0.11(-0.15%)
Dec 09, 2019 73.39 73.47 73.05 73.05 432,145 -0.44(-0.59%)
Dec 06, 2019 73.55 73.73 73.43 73.48 366,325 +0.45(+0.62%)
Dec 05, 2019 73.20 73.20 72.82 73.03 521,861 -0.09(-0.13%)
Dec 04, 2019 72.99 73.41 72.98 73.12 423,429 +0.43(+0.59%)
Dec 03, 2019 72.23 72.79 71.87 72.69 780,281 -0.30(-0.41%)
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.