Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.16 +0.05 (+0.04%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 40.95 41.16 40.70 40.67 4,395,621 -0.30(-0.74%)
Feb 26, 2016 41.00 41.05 40.81 40.97 3,778,007 +0.20(+0.49%)
Feb 25, 2016 40.38 40.77 40.18 40.77 874,154 +0.49(+1.22%)
Feb 24, 2016 39.66 40.34 39.42 40.28 736,144 +0.27(+0.67%)
Feb 23, 2016 40.18 40.37 39.96 40.01 890,825 -0.32(-0.80%)
Feb 22, 2016 40.18 40.44 40.10 40.33 722,488 +0.52(+1.31%)
Feb 19, 2016 39.52 39.81 39.30 39.81 563,476 +0.11(+0.29%)
Feb 18, 2016 39.93 39.93 39.57 39.70 643,044 -0.20(-0.51%)
Feb 17, 2016 39.33 39.98 39.33 39.90 1,144,265 +0.81(+2.06%)
Feb 16, 2016 38.72 39.15 38.50 39.09 943,932 +0.89(+2.33%)
Feb 12, 2016 37.76 38.20 38.20 38.20 1,225,811 +0.82(+2.18%)
Feb 11, 2016 37.12 37.60 37.00 37.39 978,940 -0.35(-0.94%)
Feb 10, 2016 37.79 38.38 37.72 37.74 1,503,197 +0.25(+0.65%)
Feb 09, 2016 37.09 37.75 37.07 37.50 1,437,934 -0.01(-0.03%)
Feb 08, 2016 38.03 38.08 36.95 37.51 2,912,633 -0.99(-2.57%)
Feb 05, 2016 39.40 39.40 38.38 38.50 1,623,490 -1.17(-2.95%)
Feb 04, 2016 39.31 39.89 39.24 39.66 1,050,444 +0.23(+0.59%)
Feb 03, 2016 39.64 39.67 38.66 39.43 1,661,477 +0.10(+0.26%)
Feb 02, 2016 39.93 39.96 39.21 39.33 842,296 -0.93(-2.32%)
Feb 01, 2016 39.82 40.45 39.74 40.26 1,125,802 +0.17(+0.42%)
Jan 29, 2016 39.19 40.09 39.19 40.09 1,254,979 +1.09(+2.79%)
Jan 28, 2016 39.60 39.61 38.75 39.00 1,067,612 -0.23(-0.59%)
Jan 27, 2016 39.61 39.98 39.03 39.24 799,840 -0.54(-1.35%)
Jan 26, 2016 39.33 39.83 39.23 39.77 1,075,637 +0.58(+1.49%)
Jan 25, 2016 39.65 39.68 39.13 39.19 8,382,816 -0.62(-1.56%)
Jan 22, 2016 39.52 39.89 39.47 39.81 3,844,375 +0.87(+2.24%)
Jan 21, 2016 38.94 39.48 38.59 38.94 1,619,272 +0.08(+0.21%)
Jan 20, 2016 38.45 39.21 37.56 38.86 2,460,255 -0.15(-0.39%)
Jan 19, 2016 39.58 39.65 38.64 39.01 2,047,230 -0.20(-0.51%)
Jan 15, 2016 38.85 39.21 39.21 39.21 2,075,609 -0.68(-1.70%)
Jan 14, 2016 39.66 40.13 38.92 39.89 1,719,014 +0.43(+1.09%)
Jan 13, 2016 40.88 40.90 39.37 39.46 917,942 -1.26(-3.10%)
Jan 12, 2016 40.77 40.99 40.18 40.72 1,089,791 +0.33(+0.82%)
Jan 11, 2016 40.75 40.90 39.97 40.39 1,654,911 -0.19(-0.46%)
Jan 08, 2016 41.31 41.42 40.54 40.58 1,254,862 -0.51(-1.25%)
Jan 07, 2016 41.38 41.79 41.01 41.09 1,396,242 -0.99(-2.35%)
Jan 06, 2016 42.15 42.40 41.81 42.08 1,070,755 -0.69(-1.61%)
Jan 05, 2016 42.81 42.92 42.54 42.77 921,850 +0.08(+0.19%)
Jan 04, 2016 42.64 42.69 42.24 42.69 1,576,716 -0.65(-1.50%)
Dec 31, 2015 43.54 43.34 43.34 43.34 555,432 -0.37(-0.85%)
Dec 30, 2015 44.01 44.06 43.69 43.72 1,120,585 -0.33(-0.74%)
Dec 29, 2015 43.99 44.11 43.85 44.04 1,217,640 +0.37(+0.84%)
Dec 28, 2015 43.53 43.67 43.32 43.67 801,672 -0.03(-0.08%)
Dec 24, 2015 43.73 43.71 43.71 43.71 423,095 -0.00(-0.01%)
Dec 23, 2015 43.50 43.73 43.39 43.71 1,162,539 +0.42(+0.97%)
Dec 22, 2015 43.11 43.39 42.85 43.29 1,506,942 +0.37(+0.87%)
Dec 21, 2015 42.84 42.98 42.66 42.92 1,281,703 +0.32(+0.76%)
Dec 18, 2015 43.06 43.06 42.59 42.60 1,052,628 -0.59(-1.37%)
Dec 17, 2015 44.01 44.01 43.17 43.19 894,491 -0.67(-1.53%)
Dec 16, 2015 43.44 43.94 43.24 43.86 1,183,292 +0.65(+1.51%)
Dec 15, 2015 43.12 43.34 43.01 43.21 1,488,732 +0.41(+0.96%)
Dec 14, 2015 42.83 43.06 42.30 42.80 1,607,681 +0.00(+0.00%)
Dec 11, 2015 43.16 43.30 42.71 42.80 849,474 -0.83(-1.90%)
Dec 10, 2015 43.43 43.87 43.42 43.63 1,088,584 +0.13(+0.29%)
Dec 09, 2015 43.80 44.24 43.32 43.50 677,859 -0.45(-1.02%)
Dec 08, 2015 43.75 44.11 43.65 43.94 871,878 -0.19(-0.43%)
Dec 07, 2015 44.36 44.36 43.96 44.13 787,134 -0.24(-0.55%)
Dec 04, 2015 43.70 44.43 43.70 44.38 679,455 +0.74(+1.70%)
Dec 03, 2015 44.46 44.54 43.44 43.63 706,444 -0.71(-1.61%)
Dec 02, 2015 44.73 44.78 44.26 44.35 1,238,514 -0.38(-0.84%)
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.