Skip to main content

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

86.46 -1.57 (-1.78%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 168.97 169.28 166.35 169.22 212,483 +0.72(+0.43%)
Jul 30, 2020 165.88 168.82 165.57 168.50 192,236 +0.79(+0.47%)
Jul 29, 2020 165.41 168.16 165.41 167.71 277,296 +3.49(+2.12%)
Jul 28, 2020 165.92 166.15 164.16 164.22 237,069 -2.01(-1.21%)
Jul 27, 2020 164.16 166.29 164.10 166.23 149,904 +2.73(+1.67%)
Jul 24, 2020 163.73 164.44 161.79 163.50 319,129 -1.61(-0.98%)
Jul 23, 2020 166.96 169.05 164.09 165.12 233,250 -1.80(-1.08%)
Jul 22, 2020 165.87 167.76 165.87 166.92 142,224 +1.01(+0.61%)
Jul 21, 2020 167.61 167.61 165.52 165.91 283,912 -0.63(-0.38%)
Jul 20, 2020 163.74 166.83 163.44 166.54 226,287 +3.11(+1.90%)
Jul 17, 2020 162.21 163.82 161.60 163.43 283,884 +1.91(+1.18%)
Jul 16, 2020 161.14 161.80 160.13 161.52 327,391 -0.93(-0.57%)
Jul 15, 2020 161.90 162.66 160.40 162.45 347,772 +2.39(+1.49%)
Jul 14, 2020 157.32 160.19 154.93 160.06 342,173 +2.51(+1.59%)
Jul 13, 2020 163.19 163.70 157.37 157.56 306,931 -4.64(-2.86%)
Jul 10, 2020 162.69 162.69 160.91 162.20 238,034 -0.54(-0.33%)
Jul 09, 2020 162.46 163.38 159.99 162.75 307,128 +0.62(+0.38%)
Jul 08, 2020 160.36 162.12 160.12 162.12 182,900 +2.38(+1.49%)
Jul 07, 2020 160.17 162.26 159.65 159.75 253,148 -1.19(-0.74%)
Jul 06, 2020 161.40 162.43 160.22 160.94 256,627 +1.75(+1.10%)
Jul 02, 2020 160.23 160.45 158.91 159.18 331,854 +1.06(+0.67%)
Jul 01, 2020 156.96 158.97 156.38 158.12 474,588 +1.56(+0.99%)
Jun 30, 2020 153.87 157.22 153.84 156.57 458,523 +2.66(+1.73%)
Jun 29, 2020 153.83 154.71 151.24 153.91 445,369 +0.90(+0.59%)
Jun 26, 2020 155.03 155.56 152.93 153.00 485,663 -2.33(-1.50%)
Jun 25, 2020 153.19 155.45 151.89 155.33 251,650 +1.75(+1.14%)
Jun 24, 2020 156.69 157.72 152.23 153.58 291,879 -4.36(-2.76%)
Jun 23, 2020 159.64 159.64 157.75 157.94 248,075 -0.12(-0.08%)
Jun 22, 2020 156.53 158.43 155.97 158.06 155,449 +1.35(+0.86%)
Jun 19, 2020 159.12 159.12 155.78 156.71 370,231 -0.41(-0.26%)
Jun 18, 2020 155.86 157.59 155.86 157.11 161,796 +0.47(+0.30%)
Jun 17, 2020 157.04 157.75 156.20 156.64 327,617 +0.18(+0.11%)
Jun 16, 2020 158.27 158.27 153.86 156.46 215,039 +2.68(+1.74%)
Jun 15, 2020 147.94 154.16 147.60 153.78 266,960 +2.49(+1.64%)
Jun 12, 2020 153.62 154.23 148.13 151.29 304,485 +1.62(+1.08%)
Jun 11, 2020 154.42 154.77 149.15 149.67 395,613 -8.56(-5.41%)
Jun 10, 2020 158.98 159.70 157.43 158.23 211,409 -0.52(-0.33%)
Jun 09, 2020 159.52 159.77 158.35 158.75 276,728 -1.97(-1.22%)
Jun 08, 2020 159.70 160.75 159.11 160.72 419,486 +1.45(+0.91%)
Jun 05, 2020 158.95 160.12 157.84 159.27 378,306 +3.25(+2.09%)
Jun 04, 2020 157.27 157.74 154.77 156.02 482,511 -2.18(-1.37%)
Jun 03, 2020 156.87 158.58 156.53 158.19 1,021,059 +2.59(+1.67%)
Jun 02, 2020 154.92 155.71 153.51 155.60 1,406,096 +1.23(+0.79%)
Jun 01, 2020 152.94 155.07 152.64 154.37 874,236 +1.47(+0.96%)
May 29, 2020 150.76 153.31 150.53 152.90 340,688 +1.79(+1.18%)
May 28, 2020 151.76 153.36 150.40 151.11 293,846 +0.25(+0.16%)
May 27, 2020 150.53 150.91 146.35 150.86 361,798 +1.70(+1.14%)
May 26, 2020 151.47 151.47 148.93 149.16 375,932 +1.43(+0.97%)
May 22, 2020 146.96 147.85 146.10 147.73 250,889 +1.01(+0.69%)
May 21, 2020 147.64 147.96 145.49 146.72 357,525 -0.79(-0.54%)
May 20, 2020 147.13 148.23 146.86 147.51 884,101 +2.56(+1.77%)
May 19, 2020 145.23 147.39 144.95 144.95 575,240 -0.77(-0.53%)
May 18, 2020 145.46 146.84 145.46 145.72 1,316,037 +4.17(+2.95%)
May 15, 2020 139.06 142.07 138.40 141.55 419,767 +1.19(+0.84%)
May 14, 2020 136.65 140.36 135.41 140.36 579,403 +1.96(+1.41%)
May 13, 2020 141.16 142.03 136.89 138.40 337,680 -3.36(-2.37%)
May 12, 2020 145.32 145.91 141.74 141.77 512,774 -3.19(-2.20%)
May 11, 2020 142.71 145.72 142.55 144.96 1,298,854 +0.89(+0.62%)
May 08, 2020 143.29 144.40 142.55 144.07 312,980 +2.25(+1.58%)
May 07, 2020 141.15 142.96 141.15 141.82 414,121 +2.59(+1.86%)
May 06, 2020 139.77 140.82 138.74 139.23 564,349 +0.49(+0.36%)
May 05, 2020 138.21 140.33 138.21 138.74 251,632 +2.09(+1.53%)
May 04, 2020 134.33 136.71 133.52 136.65 374,505 +1.42(+1.05%)
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.