Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.26 +0.15 (+0.13%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 62.09 62.62 61.87 62.43 282,743 +0.56(+0.91%)
Jul 30, 2018 62.86 62.95 61.71 61.87 704,141 -1.06(-1.69%)
Jul 27, 2018 63.97 64.00 62.54 62.93 615,213 -1.00(-1.56%)
Jul 26, 2018 63.88 64.11 63.70 63.92 401,768 +0.11(+0.17%)
Jul 25, 2018 63.07 63.84 63.07 63.81 343,214 +0.78(+1.23%)
Jul 24, 2018 63.93 64.01 62.84 63.03 381,970 -0.60(-0.94%)
Jul 23, 2018 63.59 63.78 63.32 63.63 398,335 +0.01(+0.02%)
Jul 20, 2018 63.75 63.87 63.61 63.62 559,983 -0.17(-0.27%)
Jul 19, 2018 63.59 63.93 63.43 63.79 695,386 -0.01(-0.02%)
Jul 18, 2018 63.65 63.82 63.43 63.81 291,135 +0.21(+0.33%)
Jul 17, 2018 62.87 63.65 62.83 63.60 258,418 +0.52(+0.83%)
Jul 16, 2018 63.42 63.47 62.97 63.08 394,206 -0.29(-0.45%)
Jul 13, 2018 63.39 63.55 63.24 63.36 262,002 +0.00(+0.01%)
Jul 12, 2018 63.00 63.37 62.82 63.36 202,666 +0.73(+1.17%)
Jul 11, 2018 62.58 62.84 62.45 62.62 286,460 -0.32(-0.51%)
Jul 10, 2018 63.03 63.07 62.72 62.95 346,249 +0.04(+0.06%)
Jul 09, 2018 62.68 62.91 62.49 62.91 325,376 +0.50(+0.80%)
Jul 06, 2018 61.84 62.47 61.70 62.41 227,918 +0.63(+1.02%)
Jul 05, 2018 61.53 61.78 61.19 61.78 306,886 +0.58(+0.95%)
Jul 03, 2018 61.20 61.20 61.20 0 -0.17(-0.27%)
Jul 02, 2018 60.72 61.38 60.58 61.37 1,254,338 +0.25(+0.41%)
Jun 29, 2018 61.32 61.58 61.12 61.12 432,387 +0.07(+0.12%)
Jun 28, 2018 60.47 61.18 60.28 61.05 500,034 +0.46(+0.76%)
Jun 27, 2018 61.68 61.87 60.58 60.58 445,558 -0.94(-1.53%)
Jun 26, 2018 61.61 61.77 61.40 61.53 371,832 +0.07(+0.12%)
Jun 25, 2018 62.34 62.38 61.13 61.45 912,069 -1.17(-1.87%)
Jun 22, 2018 63.04 63.04 62.60 62.62 1,056,223 -0.21(-0.33%)
Jun 21, 2018 63.42 63.42 62.72 62.83 1,048,050 -0.53(-0.84%)
Jun 20, 2018 63.33 63.49 63.21 63.36 732,966 +0.26(+0.41%)
Jun 19, 2018 63.00 63.13 62.57 63.11 277,977 -0.45(-0.71%)
Jun 18, 2018 63.16 63.58 63.03 63.56 499,337 -0.00(-0.01%)
Jun 15, 2018 63.56 63.48 63.56 725,294 +0.08(+0.13%)
Jun 14, 2018 63.44 63.58 63.32 63.48 608,028 +0.26(+0.41%)
Jun 13, 2018 63.56 63.66 63.16 63.22 358,502 -0.29(-0.46%)
Jun 12, 2018 63.19 63.56 63.16 63.51 280,277 +0.40(+0.63%)
Jun 11, 2018 63.01 63.24 63.01 63.11 229,446 +0.13(+0.21%)
Jun 08, 2018 62.56 62.99 62.53 62.98 254,611 +0.33(+0.53%)
Jun 07, 2018 62.97 63.04 62.32 62.65 512,603 -0.27(-0.44%)
Jun 06, 2018 62.92 62.92 563,380 +0.56(+0.90%)
Jun 05, 2018 62.10 62.40 62.06 62.36 320,661 +0.26(+0.41%)
Jun 04, 2018 61.84 62.11 61.71 62.10 513,472 +0.47(+0.76%)
Jun 01, 2018 61.28 61.70 61.26 61.64 622,533 +0.71(+1.17%)
May 31, 2018 61.35 61.44 60.82 60.92 1,134,503 -0.53(-0.86%)
May 30, 2018 61.05 61.61 61.02 61.45 245,100 +0.73(+1.21%)
May 29, 2018 60.80 61.05 60.39 60.72 272,001 -0.47(-0.77%)
May 25, 2018 61.19 61.19 61.19 0 -0.15(-0.25%)
May 24, 2018 61.18 61.41 60.89 61.35 291,355 +0.09(+0.15%)
May 23, 2018 60.83 61.26 60.80 61.26 451,476 +0.13(+0.21%)
May 22, 2018 61.66 61.66 61.09 61.12 345,478 -0.39(-0.63%)
May 21, 2018 61.49 61.68 61.36 61.51 416,530 +0.35(+0.58%)
May 18, 2018 60.95 61.24 60.92 61.16 566,133 +0.10(+0.16%)
May 17, 2018 61.06 61.28 60.83 61.06 298,341 -0.00(-0.01%)
May 16, 2018 60.76 61.23 60.76 61.07 260,038 +0.36(+0.60%)
May 15, 2018 60.71 60.75 60.42 60.71 613,703 -0.24(-0.40%)
May 14, 2018 61.21 61.36 60.83 60.95 285,131 -0.08(-0.13%)
May 11, 2018 60.93 61.17 60.84 61.03 291,247 +0.06(+0.09%)
May 10, 2018 60.65 61.12 60.60 60.97 379,987 +0.43(+0.71%)
May 09, 2018 60.20 60.62 59.99 60.54 233,788 +0.51(+0.85%)
May 08, 2018 59.70 60.09 59.70 60.03 307,557 +0.24(+0.40%)
May 07, 2018 59.70 59.98 59.61 59.79 323,166 +0.38(+0.63%)
May 04, 2018 58.44 59.64 58.29 59.41 284,876 +0.75(+1.27%)
May 03, 2018 58.32 58.79 57.80 58.67 505,070 +0.14(+0.23%)
May 02, 2018 58.77 59.04 58.45 58.53 500,979 -0.40(-0.68%)
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.