Skip to main content

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

83.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 87.81 89.06 87.49 88.91 758,692 +0.87(+0.99%)
Jul 28, 2022 86.37 88.08 85.60 88.04 744,176 +1.89(+2.19%)
Jul 27, 2022 84.44 86.55 84.19 86.15 871,096 +2.76(+3.31%)
Jul 26, 2022 84.36 84.36 83.13 83.39 550,887 -1.30(-1.54%)
Jul 25, 2022 84.97 84.97 83.90 84.69 787,557 -0.20(-0.24%)
Jul 22, 2022 86.30 87.02 84.38 84.89 1,084,468 -1.35(-1.57%)
Jul 21, 2022 84.84 86.25 84.66 86.24 831,903 +1.13(+1.33%)
Jul 20, 2022 83.64 85.43 83.63 85.11 1,111,978 +1.54(+1.84%)
Jul 19, 2022 81.98 83.64 81.76 83.57 1,944,327 +2.70(+3.34%)
Jul 18, 2022 82.00 82.51 80.57 80.87 1,195,800 -0.31(-0.38%)
Jul 15, 2022 80.41 81.19 79.62 81.18 1,086,765 +1.69(+2.13%)
Jul 14, 2022 79.26 79.70 78.08 79.49 835,453 -0.72(-0.90%)
Jul 13, 2022 79.06 80.88 78.66 80.21 1,064,658 -0.31(-0.38%)
Jul 12, 2022 81.50 82.50 80.03 80.52 758,199 -1.05(-1.29%)
Jul 11, 2022 82.26 82.56 81.31 81.57 1,284,327 -1.46(-1.76%)
Jul 08, 2022 82.60 83.70 82.04 83.03 785,156 -0.25(-0.30%)
Jul 07, 2022 81.70 83.42 81.65 83.28 912,384 +2.02(+2.49%)
Jul 06, 2022 81.43 82.18 80.57 81.26 1,283,287 -0.24(-0.29%)
Jul 05, 2022 79.34 81.53 78.52 81.50 1,227,820 +1.16(+1.44%)
Jul 01, 2022 79.09 80.49 78.70 80.34 1,273,001 +1.12(+1.41%)
Jun 30, 2022 79.05 80.25 78.06 79.22 1,139,106 -0.92(-1.15%)
Jun 29, 2022 80.62 80.62 79.37 80.14 899,837 -0.52(-0.64%)
Jun 28, 2022 83.22 83.72 80.54 80.66 1,355,340 -2.10(-2.54%)
Jun 27, 2022 83.37 83.40 82.06 82.76 1,211,841 -0.24(-0.29%)
Jun 24, 2022 80.92 83.03 80.82 83.00 1,968,876 +2.94(+3.67%)
Jun 23, 2022 78.50 80.27 78.07 80.06 1,961,357 +2.06(+2.64%)
Jun 22, 2022 76.83 78.83 76.71 78.00 1,356,909 +0.11(+0.14%)
Jun 21, 2022 77.63 78.74 77.56 77.89 1,592,807 +1.45(+1.90%)
Jun 17, 2022 75.73 77.21 75.28 76.44 2,179,097 +1.03(+1.37%)
Jun 16, 2022 76.94 77.17 74.75 75.41 1,606,282 -3.65(-4.62%)
Jun 15, 2022 78.34 80.18 77.39 79.06 3,107,832 +1.62(+2.09%)
Jun 14, 2022 78.01 78.40 76.77 77.44 1,983,793 -0.10(-0.13%)
Jun 13, 2022 79.07 79.58 77.04 77.54 2,306,708 -4.15(-5.08%)
Jun 10, 2022 83.07 83.28 81.51 81.69 1,978,149 -3.06(-3.61%)
Jun 09, 2022 86.39 86.88 84.75 84.75 1,061,987 -2.31(-2.65%)
Jun 08, 2022 87.70 88.25 86.88 87.06 979,628 -0.98(-1.11%)
Jun 07, 2022 85.82 88.13 85.68 88.04 1,020,471 +1.24(+1.43%)
Jun 06, 2022 87.64 87.66 86.43 86.80 1,406,480 +0.35(+0.40%)
Jun 03, 2022 86.77 87.41 85.99 86.45 1,031,448 -1.53(-1.74%)
Jun 02, 2022 84.70 87.98 84.61 87.98 1,090,367 +3.32(+3.92%)
Jun 01, 2022 86.27 86.77 83.86 84.66 1,244,218 -1.09(-1.27%)
May 31, 2022 86.76 86.89 85.21 85.75 1,497,826 -1.40(-1.61%)
May 27, 2022 85.06 87.15 85.06 87.15 1,186,781 +2.91(+3.45%)
May 26, 2022 82.05 84.64 81.89 84.24 1,443,286 +2.45(+3.00%)
May 25, 2022 79.81 82.24 79.67 81.79 1,438,903 +1.69(+2.11%)
May 24, 2022 81.41 81.41 79.19 80.10 1,887,684 -2.30(-2.79%)
May 23, 2022 82.62 82.67 80.95 82.40 1,290,273 +0.53(+0.65%)
May 20, 2022 82.71 83.02 79.52 81.87 2,166,987 +0.28(+0.34%)
May 19, 2022 79.82 82.71 79.82 81.59 4,087,054 +1.13(+1.40%)
May 18, 2022 83.26 83.40 80.03 80.46 1,690,234 -3.85(-4.57%)
May 17, 2022 84.35 84.65 82.47 84.31 2,182,231 +1.84(+2.23%)
May 16, 2022 83.53 84.02 82.33 82.47 2,006,489 -1.57(-1.87%)
May 13, 2022 81.92 84.48 81.75 84.04 2,116,531 +3.61(+4.49%)
May 12, 2022 78.37 81.52 77.94 80.43 3,467,685 +1.25(+1.58%)
May 11, 2022 81.12 82.73 79.04 79.18 3,475,123 -2.47(-3.03%)
May 10, 2022 82.84 83.57 79.60 81.65 4,029,802 +0.44(+0.54%)
May 09, 2022 84.34 84.68 80.82 81.21 3,072,016 -4.71(-5.48%)
May 06, 2022 87.49 87.49 84.42 85.92 3,167,956 -2.23(-2.53%)
May 05, 2022 91.64 91.64 87.15 88.15 1,530,801 -4.51(-4.87%)
May 04, 2022 90.23 92.78 88.24 92.66 1,767,521 +2.50(+2.77%)
May 03, 2022 90.10 90.95 89.57 90.16 951,537 -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.