Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.84 -0.19 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 86.68 87.91 86.36 87.76 768,609 +0.86(+0.99%)
Jul 28, 2022 85.26 86.94 84.50 86.90 753,903 +1.87(+2.19%)
Jul 27, 2022 83.35 85.43 83.10 85.04 882,482 +2.72(+3.31%)
Jul 26, 2022 83.27 83.27 82.06 82.31 558,087 -1.28(-1.54%)
Jul 25, 2022 83.87 83.87 82.82 83.60 797,851 -0.20(-0.24%)
Jul 22, 2022 85.19 85.90 83.29 83.79 1,098,643 -1.33(-1.57%)
Jul 21, 2022 83.75 85.14 83.57 85.13 842,777 +1.12(+1.33%)
Jul 20, 2022 82.56 84.33 82.55 84.01 1,126,513 +1.52(+1.84%)
Jul 19, 2022 80.92 82.57 80.71 82.49 1,969,741 +2.67(+3.34%)
Jul 18, 2022 80.94 81.45 79.53 79.83 1,211,430 -0.31(-0.38%)
Jul 15, 2022 79.37 80.14 78.59 80.13 1,100,970 +1.67(+2.13%)
Jul 14, 2022 78.24 78.67 77.07 78.46 846,373 -0.71(-0.90%)
Jul 13, 2022 78.04 79.84 77.65 79.18 1,078,574 -0.31(-0.38%)
Jul 12, 2022 80.45 81.44 79.00 79.48 768,109 -1.04(-1.29%)
Jul 11, 2022 81.20 81.49 80.26 80.52 1,301,114 -1.44(-1.76%)
Jul 08, 2022 81.53 82.62 80.98 81.96 795,419 -0.25(-0.30%)
Jul 07, 2022 80.65 82.34 80.60 82.21 924,310 +1.99(+2.49%)
Jul 06, 2022 80.38 81.12 79.53 80.21 1,300,061 -0.24(-0.29%)
Jul 05, 2022 78.32 80.48 77.51 80.45 1,243,869 +1.15(+1.44%)
Jul 01, 2022 78.07 79.45 77.68 79.30 1,289,640 +1.11(+1.41%)
Jun 30, 2022 78.03 79.21 77.05 78.20 1,153,995 -0.91(-1.15%)
Jun 29, 2022 79.58 79.58 78.35 79.11 911,599 -0.51(-0.64%)
Jun 28, 2022 82.15 82.64 79.50 79.62 1,373,056 -2.07(-2.54%)
Jun 27, 2022 82.29 82.32 81.00 81.69 1,227,681 -0.24(-0.29%)
Jun 24, 2022 79.88 81.96 79.78 81.93 1,994,611 +2.90(+3.67%)
Jun 23, 2022 77.49 79.23 77.06 79.03 1,986,994 +2.03(+2.64%)
Jun 22, 2022 75.84 77.81 75.72 76.99 1,374,645 +0.11(+0.14%)
Jun 21, 2022 76.63 77.72 76.56 76.89 1,613,627 +1.43(+1.90%)
Jun 17, 2022 74.75 76.21 74.31 75.45 2,207,580 +1.02(+1.37%)
Jun 16, 2022 75.95 76.17 73.79 74.44 1,627,278 -3.60(-4.62%)
Jun 15, 2022 77.33 79.15 76.39 78.04 3,148,455 +1.60(+2.09%)
Jun 14, 2022 77.00 77.39 75.78 76.44 2,009,723 -0.10(-0.13%)
Jun 13, 2022 78.05 78.55 76.05 76.54 2,336,859 -4.10(-5.08%)
Jun 10, 2022 82.00 82.21 80.46 80.64 2,004,005 -3.02(-3.61%)
Jun 09, 2022 85.28 85.76 83.66 83.66 1,075,868 -2.17(-2.53%)
Jun 08, 2022 86.46 87.00 85.65 85.83 993,699 -0.97(-1.11%)
Jun 07, 2022 84.60 86.88 84.47 86.79 1,035,129 +1.22(+1.43%)
Jun 06, 2022 86.40 86.42 85.21 85.57 1,426,683 +0.34(+0.40%)
Jun 03, 2022 85.54 86.17 84.77 85.23 1,046,264 -1.51(-1.74%)
Jun 02, 2022 83.50 86.73 83.41 86.73 1,106,029 +3.27(+3.92%)
Jun 01, 2022 85.05 85.54 82.67 83.46 1,262,090 -1.07(-1.27%)
May 31, 2022 85.53 85.66 84.00 84.54 1,519,341 -1.38(-1.61%)
May 27, 2022 83.86 85.92 83.86 85.92 1,203,828 +2.87(+3.45%)
May 26, 2022 80.89 83.44 80.73 83.05 1,464,018 +2.42(+3.00%)
May 25, 2022 78.68 81.07 78.54 80.63 1,459,572 +1.67(+2.11%)
May 24, 2022 80.26 80.26 78.07 78.97 1,914,799 -2.27(-2.79%)
May 23, 2022 81.45 81.50 79.80 81.23 1,308,807 +0.52(+0.65%)
May 20, 2022 81.54 81.84 78.39 80.71 2,198,114 +0.28(+0.34%)
May 19, 2022 78.69 81.54 78.69 80.43 4,145,762 +1.11(+1.40%)
May 18, 2022 82.08 82.22 78.90 79.32 1,714,513 -3.80(-4.57%)
May 17, 2022 83.16 83.45 81.30 83.12 2,213,577 +1.81(+2.23%)
May 16, 2022 82.35 82.83 81.16 81.30 2,035,311 -1.55(-1.87%)
May 13, 2022 80.76 83.28 80.59 82.85 2,146,934 +3.56(+4.49%)
May 12, 2022 77.26 80.37 76.84 79.29 3,517,496 +1.23(+1.58%)
May 11, 2022 79.97 81.56 77.92 78.06 3,525,041 -2.44(-3.03%)
May 10, 2022 81.67 82.39 78.47 80.49 4,087,688 +0.43(+0.54%)
May 09, 2022 83.15 83.48 79.68 80.06 3,116,144 -4.64(-5.48%)
May 06, 2022 86.25 86.25 83.22 84.70 3,213,462 -2.20(-2.53%)
May 05, 2022 90.34 90.34 85.93 86.90 1,558,175 -4.45(-4.87%)
May 04, 2022 88.95 91.47 86.99 91.35 1,792,910 +2.46(+2.77%)
May 03, 2022 88.82 89.66 88.30 88.88 965,205 -0.26(-0.29%)
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.