Skip to main content

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

88.03 +0.21 (+0.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 93.58 93.93 93.07 93.78 160,107 +0.08(+0.08%)
Jul 28, 2016 93.19 93.82 92.98 93.70 117,059 +0.43(+0.46%)
Jul 27, 2016 93.65 93.67 92.99 93.27 179,703 -0.45(-0.48%)
Jul 26, 2016 93.26 93.74 93.16 93.72 150,381 +0.43(+0.46%)
Jul 25, 2016 93.12 93.33 92.96 93.29 195,226 +0.06(+0.06%)
Jul 22, 2016 92.63 93.33 92.56 93.23 144,170 +0.61(+0.66%)
Jul 21, 2016 93.02 93.20 92.36 92.62 201,430 -0.45(-0.48%)
Jul 20, 2016 92.61 93.19 92.47 93.07 186,470 +0.71(+0.77%)
Jul 19, 2016 92.28 92.41 92.10 92.36 279,555 -0.11(-0.11%)
Jul 18, 2016 92.38 92.68 92.29 92.47 240,506 +0.10(+0.10%)
Jul 15, 2016 92.76 92.91 92.28 92.37 1,830,897 -0.08(-0.08%)
Jul 14, 2016 92.82 92.85 92.32 92.45 227,581 +0.30(+0.32%)
Jul 13, 2016 92.77 92.77 91.97 92.15 138,910 -0.28(-0.30%)
Jul 12, 2016 92.18 92.64 92.08 92.43 163,055 +0.76(+0.83%)
Jul 11, 2016 91.68 91.96 91.55 91.67 222,210 +0.27(+0.29%)
Jul 08, 2016 90.35 91.53 89.80 91.40 185,260 +1.60(+1.78%)
Jul 07, 2016 89.56 90.11 89.41 89.80 342,085 +0.38(+0.43%)
Jul 06, 2016 88.45 89.45 88.37 89.42 245,053 +0.63(+0.71%)
Jul 05, 2016 89.26 89.26 88.34 88.79 258,519 -0.79(-0.89%)
Jul 01, 2016 89.32 89.59 89.59 89.59 549,522 +0.18(+0.20%)
Jun 30, 2016 88.16 89.40 87.82 89.40 231,998 +1.41(+1.61%)
Jun 29, 2016 87.23 88.13 87.16 87.99 764,510 +1.63(+1.89%)
Jun 28, 2016 85.56 86.39 85.56 86.36 230,894 +1.64(+1.94%)
Jun 27, 2016 86.08 86.08 84.35 84.71 191,263 -2.23(-2.56%)
Jun 24, 2016 87.09 88.55 86.86 86.94 582,729 -3.59(-3.97%)
Jun 23, 2016 90.00 90.54 89.90 90.53 201,833 +1.33(+1.49%)
Jun 22, 2016 89.40 89.80 89.18 89.20 648,940 -0.11(-0.12%)
Jun 21, 2016 89.47 89.52 89.13 89.31 157,454 -0.01(-0.01%)
Jun 20, 2016 89.60 90.01 89.26 89.32 135,011 +0.91(+1.03%)
Jun 17, 2016 88.57 88.70 88.09 88.41 150,217 -0.17(-0.19%)
Jun 16, 2016 88.06 88.68 87.48 88.58 272,957 +0.02(+0.02%)
Jun 15, 2016 88.66 89.10 88.48 88.56 176,129 +0.12(+0.14%)
Jun 14, 2016 88.42 88.73 87.94 88.44 172,971 -0.26(-0.29%)
Jun 13, 2016 89.21 89.65 88.66 88.70 151,600 -0.68(-0.76%)
Jun 10, 2016 89.84 89.84 89.14 89.38 171,870 -1.25(-1.38%)
Jun 09, 2016 90.53 90.71 90.30 90.63 156,607 -0.20(-0.22%)
Jun 08, 2016 90.58 90.88 90.49 90.83 121,035 +0.28(+0.31%)
Jun 07, 2016 90.24 90.76 90.10 90.55 113,458 +0.31(+0.34%)
Jun 06, 2016 89.96 90.40 89.77 90.24 124,798 +0.43(+0.48%)
Jun 03, 2016 90.08 90.14 89.19 89.81 135,312 -0.53(-0.58%)
Jun 02, 2016 89.53 90.35 89.43 90.34 460,836 +0.59(+0.66%)
Jun 01, 2016 89.11 89.79 88.99 89.75 248,417 +0.32(+0.36%)
May 31, 2016 89.53 89.54 89.08 89.42 186,468 +0.10(+0.11%)
May 27, 2016 88.71 89.33 89.33 89.33 137,014 +0.63(+0.71%)
May 26, 2016 88.80 88.98 88.63 88.70 124,115 -0.08(-0.09%)
May 25, 2016 88.52 88.95 88.52 88.77 293,786 +0.34(+0.39%)
May 24, 2016 87.60 88.56 87.41 88.43 269,664 +1.38(+1.58%)
May 23, 2016 87.20 87.52 87.00 87.05 149,686 -0.10(-0.11%)
May 20, 2016 86.57 87.22 86.56 87.15 864,382 +0.85(+0.99%)
May 19, 2016 86.14 86.60 85.78 86.30 160,343 -0.39(-0.45%)
May 18, 2016 86.56 87.24 86.16 86.69 271,863 -0.19(-0.22%)
May 17, 2016 87.38 87.74 86.58 86.88 556,915 -0.72(-0.82%)
May 16, 2016 86.86 87.86 86.86 87.60 149,318 +0.79(+0.91%)
May 13, 2016 87.33 87.62 86.60 86.81 225,323 -0.69(-0.79%)
May 12, 2016 88.01 88.07 86.96 87.49 231,841 -0.14(-0.16%)
May 11, 2016 88.53 88.59 87.64 87.64 199,749 -1.03(-1.16%)
May 10, 2016 87.96 88.71 87.83 88.67 140,707 +1.00(+1.14%)
May 09, 2016 87.17 87.95 87.17 87.67 283,753 +0.36(+0.42%)
May 06, 2016 86.61 87.31 86.34 87.30 223,307 +0.34(+0.40%)
May 05, 2016 87.39 87.51 86.91 86.96 162,226 -0.27(-0.31%)
May 04, 2016 87.44 87.74 87.00 87.23 183,950 -0.59(-0.67%)
May 03, 2016 88.19 88.19 87.36 87.81 436,941 -0.92(-1.04%)
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.