Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 65.80 66.09 65.65 66.00 430,232 +0.63(+0.97%)
Mar 28, 2019 65.01 65.50 64.86 65.37 679,583 +0.53(+0.81%)
Mar 27, 2019 65.27 65.49 64.29 64.84 440,409 -0.40(-0.61%)
Mar 26, 2019 65.24 65.52 64.85 65.24 636,414 +0.50(+0.77%)
Mar 25, 2019 64.65 65.00 64.31 64.75 758,840 -0.00(-0.01%)
Mar 22, 2019 66.07 66.17 64.75 64.75 1,242,390 -1.70(-2.56%)
Mar 21, 2019 65.08 66.59 65.08 66.45 3,334,961 +1.19(+1.82%)
Mar 20, 2019 65.61 65.81 64.86 65.27 2,202,877 -0.40(-0.61%)
Mar 19, 2019 65.86 66.03 65.45 65.66 735,033 +0.13(+0.19%)
Mar 18, 2019 65.42 65.70 65.13 65.54 603,218 +0.34(+0.52%)
Mar 15, 2019 65.04 65.48 64.93 65.20 1,023,785 +0.29(+0.45%)
Mar 14, 2019 65.05 65.05 64.73 64.91 457,052 -0.15(-0.23%)
Mar 13, 2019 64.99 65.40 64.85 65.06 1,745,752 +0.33(+0.50%)
Mar 12, 2019 64.61 64.89 64.40 64.73 492,409 +0.23(+0.35%)
Mar 11, 2019 63.72 64.52 63.72 64.50 678,254 +0.99(+1.55%)
Mar 08, 2019 63.10 63.54 62.95 63.52 998,253 -0.16(-0.25%)
Mar 07, 2019 64.03 64.03 63.40 63.68 739,075 -0.45(-0.70%)
Mar 06, 2019 64.74 64.74 64.06 64.12 1,001,940 -0.63(-0.97%)
Mar 05, 2019 64.86 65.01 64.58 64.75 1,593,990 -0.13(-0.19%)
Mar 04, 2019 65.80 65.87 64.25 64.88 1,383,171 -0.67(-1.02%)
Mar 01, 2019 65.54 65.70 65.06 65.55 3,369,721 +0.45(+0.69%)
Feb 28, 2019 65.14 65.37 64.91 65.10 630,466 -0.10(-0.16%)
Feb 27, 2019 64.85 65.26 64.71 65.20 910,951 +0.24(+0.37%)
Feb 26, 2019 65.07 65.27 64.91 64.96 808,385 -0.18(-0.28%)
Feb 25, 2019 65.47 65.62 65.09 65.14 623,912 +0.13(+0.19%)
Feb 22, 2019 64.54 65.03 64.54 65.01 778,340 +0.67(+1.05%)
Feb 21, 2019 64.49 64.55 64.12 64.34 871,426 -0.23(-0.36%)
Feb 20, 2019 64.56 64.72 64.30 64.57 562,602 +0.02(+0.04%)
Feb 19, 2019 64.39 64.72 64.22 64.55 749,505 -0.05(-0.08%)
Feb 15, 2019 64.45 64.60 64.33 64.60 1,325,032 +0.64(+1.00%)
Feb 14, 2019 63.62 64.16 63.51 63.95 482,635 +0.00(+0.00%)
Feb 13, 2019 63.99 64.13 63.67 63.95 1,424,337 +0.18(+0.28%)
Feb 12, 2019 63.31 63.81 63.25 63.78 844,269 +0.88(+1.41%)
Feb 11, 2019 62.92 63.07 62.70 62.89 679,291 +0.20(+0.32%)
Feb 08, 2019 62.07 62.69 61.98 62.69 873,471 +0.27(+0.43%)
Feb 07, 2019 62.34 62.66 61.89 62.43 715,212 -0.35(-0.56%)
Feb 06, 2019 62.80 62.99 62.49 62.77 1,064,224 -0.03(-0.05%)
Feb 05, 2019 62.54 62.89 62.52 62.81 934,132 +0.36(+0.58%)
Feb 04, 2019 61.94 62.45 61.83 62.45 1,519,029 +0.53(+0.86%)
Feb 01, 2019 61.60 61.97 61.38 61.92 2,984,257 +0.43(+0.70%)
Jan 31, 2019 60.95 61.70 60.95 61.48 1,099,223 +0.54(+0.88%)
Jan 30, 2019 60.43 61.10 60.03 60.94 763,737 +0.87(+1.45%)
Jan 29, 2019 60.31 60.31 59.81 60.07 746,453 -0.15(-0.24%)
Jan 28, 2019 59.91 60.30 59.79 60.22 2,540,088 -0.34(-0.57%)
Jan 25, 2019 60.20 60.63 60.12 60.57 1,001,547 +0.85(+1.42%)
Jan 24, 2019 59.25 59.81 59.25 59.72 932,687 +0.53(+0.89%)
Jan 23, 2019 59.47 59.75 58.61 59.19 922,805 -0.00(-0.01%)
Jan 22, 2019 59.73 59.80 58.84 59.19 2,324,088 -0.94(-1.57%)
Jan 18, 2019 59.55 60.20 59.36 60.13 904,975 +1.13(+1.91%)
Jan 17, 2019 58.16 59.29 58.16 59.01 1,151,376 +0.59(+1.01%)
Jan 16, 2019 58.35 58.67 58.26 58.41 668,607 +0.10(+0.17%)
Jan 15, 2019 57.76 58.40 57.76 58.31 830,121 +0.66(+1.15%)
Jan 14, 2019 57.65 57.94 57.49 57.65 1,461,341 -0.45(-0.77%)
Jan 11, 2019 57.80 58.15 57.68 58.10 1,949,558 -0.00(-0.01%)
Jan 10, 2019 57.33 58.14 57.23 58.10 2,262,210 +0.36(+0.63%)
Jan 09, 2019 57.42 57.98 57.36 57.74 2,982,239 +0.54(+0.94%)
Jan 08, 2019 57.05 57.22 56.35 57.20 2,312,098 +0.76(+1.34%)
Jan 07, 2019 55.65 56.83 55.65 56.44 1,505,424 +0.94(+1.69%)
Jan 04, 2019 54.34 55.75 54.22 55.50 1,382,687 +1.96(+3.66%)
Jan 03, 2019 54.46 54.56 53.43 53.54 1,058,617 -1.40(-2.55%)
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.