Skip to main content

Russell Mid-Cap Growth Ishares ETF (NY: IWP )

78.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 101.82 102.48 100.50 100.50 759,718 -1.49(-1.46%)
Mar 30, 2022 102.99 103.37 101.44 101.99 699,898 -1.44(-1.39%)
Mar 29, 2022 101.93 103.72 101.60 103.43 751,574 +2.77(+2.75%)
Mar 28, 2022 99.37 100.69 98.73 100.66 1,132,601 +1.00(+1.00%)
Mar 25, 2022 100.52 100.62 98.50 99.66 404,436 -0.65(-0.65%)
Mar 24, 2022 99.42 100.33 98.11 100.31 592,541 +1.51(+1.53%)
Mar 23, 2022 99.75 100.62 98.71 98.80 764,820 -1.81(-1.80%)
Mar 22, 2022 99.19 100.99 99.05 100.61 517,320 +1.71(+1.73%)
Mar 21, 2022 99.52 99.98 97.78 98.90 673,201 -1.07(-1.07%)
Mar 18, 2022 96.99 100.09 96.99 99.97 1,248,588 +2.37(+2.43%)
Mar 17, 2022 94.96 97.60 94.72 97.60 1,368,917 +2.10(+2.20%)
Mar 16, 2022 92.99 95.55 92.33 95.50 2,164,744 +3.82(+4.17%)
Mar 15, 2022 89.93 91.85 89.56 91.68 1,358,233 +2.16(+2.41%)
Mar 14, 2022 91.22 92.06 88.97 89.52 1,018,389 -1.75(-1.92%)
Mar 11, 2022 94.54 94.54 91.27 91.27 497,125 -2.42(-2.58%)
Mar 10, 2022 92.88 93.89 92.25 93.69 928,983 -0.65(-0.69%)
Mar 09, 2022 92.98 94.82 92.81 94.34 782,525 +3.53(+3.89%)
Mar 08, 2022 90.98 93.26 89.86 90.81 1,601,912 -0.37(-0.41%)
Mar 07, 2022 95.59 95.72 91.17 91.18 1,119,614 -4.21(-4.41%)
Mar 04, 2022 96.59 97.17 94.42 95.39 802,106 -1.84(-1.89%)
Mar 03, 2022 99.72 99.77 96.81 97.23 967,913 -2.08(-2.09%)
Mar 02, 2022 98.36 99.71 97.45 99.31 805,336 +1.65(+1.69%)
Mar 01, 2022 98.70 99.41 97.02 97.66 654,795 -1.42(-1.43%)
Feb 28, 2022 98.02 99.74 97.70 99.08 1,182,284 +0.25(+0.25%)
Feb 25, 2022 96.89 98.88 96.53 98.83 1,083,411 +2.01(+2.08%)
Feb 24, 2022 89.99 97.04 89.78 96.82 1,578,851 +3.95(+4.25%)
Feb 23, 2022 96.18 96.48 92.79 92.87 1,078,298 -2.48(-2.60%)
Feb 22, 2022 95.98 97.34 94.63 95.35 1,183,725 -1.35(-1.40%)
Feb 18, 2022 96.70 0 -1.40(-1.43%)
Feb 17, 2022 100.54 100.56 97.89 98.10 784,551 -3.26(-3.22%)
Feb 16, 2022 100.73 101.63 99.85 101.36 938,466 -0.22(-0.22%)
Feb 15, 2022 100.37 101.78 100.27 101.58 704,355 +2.62(+2.65%)
Feb 14, 2022 99.43 100.60 98.35 98.96 744,147 -0.66(-0.66%)
Feb 11, 2022 102.41 103.05 98.97 99.62 917,863 -2.60(-2.54%)
Feb 10, 2022 101.93 104.75 101.53 102.22 1,714,446 -1.60(-1.54%)
Feb 09, 2022 102.26 103.83 102.18 103.82 854,117 +3.00(+2.98%)
Feb 08, 2022 99.23 101.06 98.79 100.82 1,424,709 +1.21(+1.21%)
Feb 07, 2022 99.58 101.10 99.29 99.61 981,892 +0.03(+0.03%)
Feb 04, 2022 98.08 100.47 97.70 99.58 925,189 +1.37(+1.39%)
Feb 03, 2022 99.15 97.92 98.21 996,652 -2.93(-2.90%)
Feb 02, 2022 102.00 102.00 100.19 101.14 1,283,465 -0.23(-0.23%)
Feb 01, 2022 100.86 101.51 99.07 101.37 1,744,581 +1.05(+1.05%)
Jan 31, 2022 96.33 100.35 100.32 2,111,392 +4.05(+4.21%)
Jan 28, 2022 93.64 96.28 92.23 96.27 1,169,267 +2.81(+3.01%)
Jan 27, 2022 96.16 96.82 93.17 93.46 1,133,177 -1.36(-1.43%)
Jan 26, 2022 97.95 98.82 94.41 94.82 1,433,289 -1.09(-1.14%)
Jan 25, 2022 97.21 97.77 95.03 95.91 1,496,776 -3.07(-3.10%)
Jan 24, 2022 95.17 99.13 92.72 98.98 2,710,742 +1.92(+1.98%)
Jan 21, 2022 99.06 99.87 96.99 97.06 2,824,347 -2.36(-2.37%)
Jan 20, 2022 101.73 103.28 99.35 99.42 1,881,901 -1.25(-1.24%)
Jan 19, 2022 102.00 103.00 100.66 100.67 1,925,010 -0.76(-0.75%)
Jan 18, 2022 102.58 103.16 101.24 101.43 1,957,175 -2.70(-2.59%)
Jan 14, 2022 104.13 0 -0.67(-0.64%)
Jan 13, 2022 108.13 108.13 104.64 104.80 1,312,780 -2.87(-2.67%)
Jan 12, 2022 108.64 109.52 107.02 107.67 918,189 -0.46(-0.43%)
Jan 11, 2022 106.50 108.22 105.78 108.13 1,291,307 +1.70(+1.60%)
Jan 10, 2022 105.20 106.53 102.90 106.43 2,954,826 -0.07(-0.07%)
Jan 07, 2022 108.17 109.12 106.46 106.50 2,013,207 -1.77(-1.63%)
Jan 06, 2022 107.78 109.40 106.56 108.27 2,072,973 +0.22(+0.20%)
Jan 05, 2022 112.02 112.18 108.02 108.05 2,204,788 -4.35(-3.87%)
Jan 04, 2022 114.16 114.19 111.06 112.40 1,440,331 -1.63(-1.43%)
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.