Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

116.77 +1.93 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 61.80 62.07 61.60 61.60 428,998 +0.07(+0.12%)
Jun 28, 2018 60.95 61.67 60.75 61.53 496,114 +0.47(+0.76%)
Jun 27, 2018 62.17 62.36 61.06 61.06 442,066 -0.95(-1.53%)
Jun 26, 2018 62.09 62.25 61.88 62.01 368,918 +0.07(+0.12%)
Jun 25, 2018 62.83 62.87 61.61 61.94 904,920 -1.18(-1.87%)
Jun 22, 2018 63.54 63.54 63.09 63.12 1,047,945 -0.21(-0.33%)
Jun 21, 2018 63.92 63.92 63.22 63.33 1,039,835 -0.53(-0.84%)
Jun 20, 2018 63.83 63.99 63.71 63.86 727,221 +0.26(+0.40%)
Jun 19, 2018 63.49 63.63 63.07 63.61 275,798 -0.45(-0.71%)
Jun 18, 2018 63.65 64.08 63.52 64.06 495,423 -0.00(-0.01%)
Jun 15, 2018 64.06 63.98 64.06 719,609 +0.08(+0.13%)
Jun 14, 2018 63.94 64.09 63.82 63.98 603,262 +0.26(+0.41%)
Jun 13, 2018 64.06 64.16 63.66 63.72 355,692 -0.29(-0.46%)
Jun 12, 2018 63.69 64.06 63.65 64.01 278,080 +0.40(+0.63%)
Jun 11, 2018 63.51 63.74 63.51 63.61 227,647 +0.13(+0.21%)
Jun 08, 2018 63.06 63.49 63.03 63.48 252,616 +0.34(+0.53%)
Jun 07, 2018 63.46 63.54 62.81 63.14 508,585 -0.28(-0.44%)
Jun 06, 2018 63.42 63.42 558,964 +0.57(+0.90%)
Jun 05, 2018 62.59 62.90 62.55 62.85 318,148 +0.26(+0.41%)
Jun 04, 2018 62.33 62.60 62.20 62.59 509,447 +0.47(+0.76%)
Jun 01, 2018 61.76 62.19 61.75 62.12 617,654 +0.72(+1.17%)
May 31, 2018 61.83 61.93 61.30 61.40 1,125,610 -0.53(-0.86%)
May 30, 2018 61.53 62.10 61.50 61.94 243,179 +0.74(+1.21%)
May 29, 2018 61.28 61.53 60.87 61.20 269,870 -0.48(-0.77%)
May 25, 2018 61.68 61.68 61.68 0 -0.16(-0.25%)
May 24, 2018 61.67 61.90 61.37 61.83 289,071 +0.09(+0.15%)
May 23, 2018 61.31 61.74 61.28 61.74 447,937 +0.13(+0.21%)
May 22, 2018 62.15 62.15 61.57 61.61 342,771 -0.39(-0.63%)
May 21, 2018 61.97 62.17 61.85 62.00 413,265 +0.35(+0.58%)
May 18, 2018 61.43 61.72 61.40 61.64 561,696 +0.10(+0.16%)
May 17, 2018 61.54 61.77 61.31 61.54 296,002 -0.00(-0.01%)
May 16, 2018 61.24 61.71 61.24 61.55 257,999 +0.36(+0.60%)
May 15, 2018 61.19 61.23 60.90 61.19 608,892 -0.24(-0.40%)
May 14, 2018 61.70 61.85 61.31 61.43 282,896 -0.08(-0.13%)
May 11, 2018 61.41 61.66 61.32 61.51 288,964 +0.06(+0.09%)
May 10, 2018 61.13 61.60 61.08 61.45 377,009 +0.43(+0.71%)
May 09, 2018 60.68 61.10 60.47 61.02 231,955 +0.52(+0.85%)
May 08, 2018 60.17 60.57 60.17 60.50 305,146 +0.24(+0.40%)
May 07, 2018 60.17 60.45 60.08 60.26 320,633 +0.38(+0.63%)
May 04, 2018 58.90 60.11 58.75 59.88 282,643 +0.75(+1.27%)
May 03, 2018 58.78 59.25 58.26 59.13 501,111 +0.14(+0.23%)
May 02, 2018 59.24 59.51 58.91 58.99 497,053 -0.40(-0.68%)
May 01, 2018 59.05 59.41 58.75 59.40 1,543,745 +0.22(+0.38%)
Apr 30, 2018 59.79 59.92 59.17 59.17 471,327 -0.44(-0.73%)
Apr 27, 2018 59.64 59.79 59.35 59.61 331,341 +0.02(+0.04%)
Apr 26, 2018 59.30 59.73 59.12 59.59 300,954 +0.56(+0.96%)
Apr 25, 2018 58.97 59.15 58.49 59.02 870,410 -0.02(-0.04%)
Apr 24, 2018 60.13 60.24 58.59 59.05 407,077 -0.84(-1.40%)
Apr 23, 2018 60.04 60.33 59.63 59.88 673,927 -0.08(-0.13%)
Apr 20, 2018 60.40 60.44 59.79 59.96 605,459 -0.40(-0.66%)
Apr 19, 2018 60.79 60.89 60.14 60.36 741,179 -0.64(-1.04%)
Apr 18, 2018 60.99 61.22 60.80 61.00 330,800 +0.17(+0.28%)
Apr 17, 2018 60.52 60.98 60.33 60.83 875,600 +0.74(+1.23%)
Apr 16, 2018 59.88 60.23 59.65 60.09 1,128,176 +0.61(+1.03%)
Apr 13, 2018 60.11 60.11 59.25 59.47 281,793 -0.35(-0.59%)
Apr 12, 2018 59.62 60.02 59.48 59.82 534,335 +0.49(+0.82%)
Apr 11, 2018 59.22 59.75 59.22 59.34 232,756 -0.26(-0.44%)
Apr 10, 2018 59.32 59.81 59.11 59.60 424,139 +1.02(+1.73%)
Apr 09, 2018 58.83 59.41 58.55 58.58 502,934 +0.12(+0.21%)
Apr 06, 2018 59.30 59.66 58.07 58.46 1,533,134 -1.40(-2.34%)
Apr 05, 2018 59.89 60.17 59.61 59.86 550,036 +0.34(+0.57%)
Apr 04, 2018 57.96 59.64 57.87 59.52 801,683 +0.69(+1.17%)
Apr 03, 2018 58.61 58.94 58.19 58.83 584,190 +0.57(+0.98%)
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.