Skip to main content

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

85.83 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 79.53 81.03 79.53 81.03 208,903 +1.77(+2.23%)
Aug 30, 2005 79.52 79.53 79.04 79.26 133,465 -0.47(-0.60%)
Aug 29, 2005 78.85 79.74 78.77 79.74 269,721 +0.64(+0.80%)
Aug 26, 2005 79.62 79.62 79.00 79.10 148,977 -0.63(-0.79%)
Aug 25, 2005 79.57 79.81 79.51 79.73 34,036 +0.17(+0.21%)
Aug 24, 2005 79.58 80.41 79.46 79.56 63,608 -0.29(-0.36%)
Aug 23, 2005 79.77 79.98 79.40 79.84 58,363 +0.16(+0.20%)
Aug 22, 2005 79.92 80.19 79.31 79.68 134,135 -0.08(-0.10%)
Aug 19, 2005 79.84 80.00 79.69 79.76 117,954 +0.08(+0.10%)
Aug 18, 2005 79.28 79.79 79.28 79.68 190,601 +0.01(+0.01%)
Aug 17, 2005 79.88 80.04 79.59 79.67 160,694 +0.03(+0.03%)
Aug 16, 2005 80.70 80.70 79.63 79.65 235,127 -1.27(-1.57%)
Aug 15, 2005 80.70 80.95 80.26 80.92 93,069 +0.43(+0.53%)
Aug 12, 2005 80.56 80.72 80.13 80.49 224,526 -0.41(-0.51%)
Aug 11, 2005 80.52 80.94 80.43 80.90 100,992 +0.39(+0.48%)
Aug 10, 2005 80.75 81.06 80.08 80.52 151,655 +0.26(+0.32%)
Aug 09, 2005 80.01 80.38 80.00 80.26 62,492 +0.49(+0.62%)
Aug 08, 2005 80.32 80.61 79.76 79.76 158,462 -0.44(-0.55%)
Aug 05, 2005 80.93 80.99 80.10 80.20 223,968 -0.91(-1.12%)
Aug 04, 2005 81.55 81.55 81.05 81.11 114,606 -0.69(-0.84%)
Aug 03, 2005 81.88 82.02 81.64 81.80 125,765 -0.20(-0.24%)
Aug 02, 2005 81.63 82.01 81.55 81.99 257,557 +0.69(+0.85%)
Aug 01, 2005 81.52 81.67 81.30 81.30 128,332 +0.03(+0.03%)
Jul 29, 2005 81.71 81.79 81.17 81.28 45,641 -0.25(-0.31%)
Jul 28, 2005 81.07 81.72 80.85 81.53 564,886 +0.74(+0.92%)
Jul 27, 2005 80.74 80.86 80.34 80.78 344,042 +0.01(+0.01%)
Jul 26, 2005 80.54 80.78 80.38 80.78 58,809 +0.33(+0.41%)
Jul 25, 2005 80.87 81.07 80.28 80.44 140,942 -0.34(-0.42%)
Jul 22, 2005 80.37 80.87 80.35 80.78 120,967 +0.63(+0.78%)
Jul 21, 2005 80.81 80.81 80.00 80.16 96,305 -0.87(-1.07%)
Jul 20, 2005 80.50 81.17 80.27 81.03 67,625 +0.47(+0.58%)
Jul 19, 2005 79.87 80.56 79.79 80.56 174,755 +0.76(+0.95%)
Jul 18, 2005 79.83 79.91 79.64 79.80 138,710 -0.04(-0.06%)
Jul 15, 2005 79.71 80.04 79.52 79.84 94,073 +0.04(+0.06%)
Jul 14, 2005 80.13 80.46 79.47 79.80 235,908 +0.18(+0.23%)
Jul 13, 2005 79.97 79.97 79.48 79.62 68,518 -0.24(-0.30%)
Jul 12, 2005 79.51 79.97 79.27 79.86 145,518 +0.39(+0.48%)
Jul 11, 2005 79.12 79.66 79.12 79.48 51,667 +0.37(+0.46%)
Jul 08, 2005 78.10 79.11 78.06 79.11 22,876 +1.22(+1.56%)
Jul 07, 2005 77.07 77.95 76.96 77.89 67,179 +0.29(+0.37%)
Jul 06, 2005 78.06 78.13 77.60 77.60 79,454 -0.44(-0.56%)
Jul 05, 2005 77.02 78.04 76.99 78.04 77,557 +0.98(+1.27%)
Jul 01, 2005 76.83 77.09 76.77 77.07 187,030 +0.31(+0.41%)
Jun 30, 2005 77.24 77.37 76.75 76.75 42,628 -0.31(-0.41%)
Jun 29, 2005 77.07 77.24 76.87 77.07 81,798 +0.00(+0.00%)
Jun 28, 2005 76.33 77.07 76.28 77.07 168,059 +1.15(+1.51%)
Jun 27, 2005 75.87 76.10 75.77 75.92 24,550 -0.13(-0.18%)
Jun 24, 2005 76.80 76.80 76.02 76.05 49,435 -0.68(-0.89%)
Jun 23, 2005 77.51 77.80 76.73 76.73 29,460 -0.96(-1.23%)
Jun 22, 2005 77.74 77.74 77.23 77.69 34,928 +0.10(+0.13%)
Jun 21, 2005 77.67 77.69 77.24 77.59 92,622 +0.03(+0.03%)
Jun 20, 2005 77.29 77.69 77.25 77.57 60,148 -0.10(-0.13%)
Jun 17, 2005 77.94 77.94 77.36 77.67 137,929 +0.11(+0.14%)
Jun 16, 2005 76.98 77.56 76.98 77.56 19,528 +0.69(+0.90%)
Jun 15, 2005 76.96 77.00 76.33 76.87 28,009 +0.13(+0.16%)
Jun 14, 2005 76.53 76.81 76.42 76.74 472,710 +0.38(+0.49%)
Jun 13, 2005 76.01 76.66 75.97 76.37 145,406 +0.21(+0.27%)
Jun 10, 2005 76.48 76.51 75.88 76.16 174,867 -0.32(-0.42%)
Jun 09, 2005 75.72 76.48 75.65 76.48 91,395 +0.71(+0.93%)
Jun 08, 2005 76.41 76.42 75.61 75.78 47,762 -0.33(-0.44%)
Jun 07, 2005 76.48 76.92 76.03 76.11 123,757 +0.03(+0.04%)
Jun 06, 2005 75.94 76.20 75.76 76.08 69,411 +0.04(+0.05%)
Jun 03, 2005 76.26 76.53 75.92 76.04 60,260 -0.42(-0.55%)
Jun 02, 2005 75.90 76.50 75.72 76.47 32,362 +0.45(+0.59%)
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.