Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 43.65 44.27 43.48 44.27 468,537 +0.70(+1.61%)
Jun 29, 2016 43.19 43.64 43.16 43.57 1,543,981 +0.81(+1.89%)
Jun 28, 2016 42.37 42.77 42.37 42.76 466,307 +0.81(+1.94%)
Jun 27, 2016 42.62 42.62 41.77 41.95 386,269 -1.10(-2.56%)
Jun 24, 2016 43.12 43.85 43.01 43.05 1,176,861 -1.78(-3.97%)
Jun 23, 2016 44.56 44.83 44.51 44.83 407,617 +0.66(+1.49%)
Jun 22, 2016 44.27 44.46 44.16 44.17 1,310,578 -0.05(-0.12%)
Jun 21, 2016 44.30 44.33 44.13 44.22 317,990 -0.00(-0.01%)
Jun 20, 2016 44.36 44.57 44.20 44.23 272,665 +0.45(+1.03%)
Jun 17, 2016 43.86 43.92 43.62 43.78 303,374 -0.09(-0.19%)
Jun 16, 2016 43.60 43.91 43.32 43.86 551,256 +0.01(+0.02%)
Jun 15, 2016 43.90 44.12 43.81 43.85 355,706 +0.06(+0.14%)
Jun 14, 2016 43.78 43.93 43.55 43.79 349,328 -0.13(-0.29%)
Jun 13, 2016 44.17 44.39 43.90 43.92 306,166 -0.34(-0.76%)
Jun 10, 2016 44.49 44.49 44.14 44.25 347,104 -0.62(-1.38%)
Jun 09, 2016 44.83 44.92 44.71 44.87 316,279 -0.10(-0.22%)
Jun 08, 2016 44.85 45.00 44.81 44.97 244,438 +0.14(+0.31%)
Jun 07, 2016 44.68 44.94 44.61 44.84 229,136 +0.15(+0.34%)
Jun 06, 2016 44.54 44.76 44.45 44.69 252,038 +0.21(+0.48%)
Jun 03, 2016 44.60 44.63 44.16 44.47 273,272 -0.26(-0.58%)
Jun 02, 2016 44.33 44.74 44.28 44.73 930,691 +0.29(+0.66%)
Jun 01, 2016 44.12 44.46 44.06 44.44 501,696 +0.16(+0.36%)
May 31, 2016 44.33 44.34 44.11 44.28 376,585 +0.05(+0.11%)
May 27, 2016 43.92 44.23 44.23 44.23 276,709 +0.31(+0.71%)
May 26, 2016 43.97 44.06 43.89 43.92 250,660 -0.04(-0.09%)
May 25, 2016 43.83 44.04 43.83 43.96 593,321 +0.17(+0.39%)
May 24, 2016 43.37 43.85 43.28 43.79 544,606 +0.68(+1.58%)
May 23, 2016 43.18 43.34 43.08 43.11 302,302 -0.05(-0.11%)
May 20, 2016 42.86 43.19 42.86 43.15 1,745,679 +0.42(+0.99%)
May 19, 2016 42.65 42.88 42.48 42.73 323,824 -0.19(-0.45%)
May 18, 2016 42.86 43.20 42.66 42.93 549,047 -0.09(-0.22%)
May 17, 2016 43.27 43.44 42.87 43.02 1,124,728 -0.35(-0.82%)
May 16, 2016 43.01 43.50 43.01 43.37 301,558 +0.39(+0.91%)
May 13, 2016 43.24 43.39 42.88 42.98 455,055 -0.34(-0.79%)
May 12, 2016 43.58 43.61 43.06 43.32 468,220 -0.07(-0.16%)
May 11, 2016 43.84 43.87 43.39 43.39 403,408 -0.51(-1.16%)
May 10, 2016 43.55 43.92 43.49 43.90 284,167 +0.50(+1.14%)
May 09, 2016 43.16 43.55 43.16 43.41 573,059 +0.18(+0.42%)
May 06, 2016 42.89 43.23 42.75 43.23 450,984 +0.17(+0.40%)
May 05, 2016 43.27 43.33 43.03 43.06 327,627 -0.13(-0.31%)
May 04, 2016 43.29 43.45 43.08 43.19 371,501 -0.29(-0.67%)
May 03, 2016 43.67 43.67 43.26 43.48 882,433 -0.46(-1.04%)
May 02, 2016 43.70 43.98 43.57 43.94 460,251 +0.40(+0.91%)
Apr 29, 2016 43.70 43.75 43.24 43.54 726,266 -0.33(-0.74%)
Apr 28, 2016 44.16 44.42 43.77 43.87 342,729 -0.51(-1.14%)
Apr 27, 2016 44.23 44.45 44.09 44.37 278,244 +0.13(+0.30%)
Apr 26, 2016 44.12 44.28 43.98 44.24 468,702 +0.26(+0.59%)
Apr 25, 2016 43.99 44.06 43.86 43.98 536,668 -0.14(-0.32%)
Apr 22, 2016 44.05 44.19 43.85 44.12 1,589,057 +0.09(+0.20%)
Apr 21, 2016 44.31 44.35 43.98 44.03 479,067 -0.21(-0.47%)
Apr 20, 2016 44.20 44.43 44.02 44.24 682,160 +0.06(+0.13%)
Apr 19, 2016 44.25 44.34 43.96 44.18 917,137 +0.03(+0.07%)
Apr 18, 2016 43.76 44.19 43.75 44.15 355,723 +0.24(+0.55%)
Apr 15, 2016 43.79 43.94 43.72 43.91 413,138 +0.08(+0.17%)
Apr 14, 2016 43.90 43.97 43.72 43.83 342,716 -0.05(-0.12%)
Apr 13, 2016 43.45 43.91 43.41 43.89 555,379 +0.68(+1.58%)
Apr 12, 2016 43.06 43.28 42.81 43.20 523,277 +0.22(+0.51%)
Apr 11, 2016 43.43 43.57 42.99 42.99 259,073 -0.25(-0.57%)
Apr 08, 2016 43.45 43.46 43.10 43.23 285,516 +0.11(+0.25%)
Apr 07, 2016 43.45 43.56 42.95 43.12 381,267 -0.57(-1.31%)
Apr 06, 2016 43.17 43.71 43.02 43.70 467,480 +0.55(+1.28%)
Apr 05, 2016 43.25 43.37 43.09 43.14 571,541 -0.43(-0.99%)
Apr 04, 2016 43.82 43.83 43.54 43.57 340,676 -0.23(-0.53%)
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.