Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 85.92 86.30 85.62 86.07 703,533 +0.28(+0.33%)
Aug 28, 2020 85.77 85.92 85.53 85.79 423,430 +0.51(+0.59%)
Aug 27, 2020 85.83 85.92 84.86 85.29 463,305 -0.29(-0.34%)
Aug 26, 2020 84.84 85.78 84.81 85.58 469,781 +0.98(+1.15%)
Aug 25, 2020 84.26 84.64 83.97 84.61 336,154 +0.41(+0.49%)
Aug 24, 2020 84.81 84.90 83.81 84.20 803,068 -0.06(-0.07%)
Aug 21, 2020 84.40 84.51 84.06 84.25 329,199 -0.21(-0.25%)
Aug 20, 2020 83.61 84.65 83.53 84.47 432,295 +0.33(+0.40%)
Aug 19, 2020 84.68 84.88 84.06 84.13 551,877 -0.60(-0.71%)
Aug 18, 2020 84.69 84.98 84.24 84.74 427,096 +0.06(+0.08%)
Aug 17, 2020 84.01 84.72 84.01 84.67 486,462 +1.08(+1.30%)
Aug 14, 2020 83.87 84.16 83.39 83.59 287,182 -0.44(-0.52%)
Aug 13, 2020 83.20 84.44 83.20 84.02 336,309 +0.88(+1.06%)
Aug 12, 2020 82.93 83.51 82.73 83.14 397,276 +0.86(+1.05%)
Aug 11, 2020 83.20 83.50 82.19 82.28 505,946 -0.77(-0.93%)
Aug 10, 2020 83.97 84.03 82.46 83.05 364,281 -0.80(-0.96%)
Aug 07, 2020 84.42 84.69 83.19 83.86 341,640 -0.93(-1.09%)
Aug 06, 2020 85.21 85.38 84.24 84.78 396,058 -0.59(-0.69%)
Aug 05, 2020 85.45 85.58 85.01 85.38 758,383 +0.30(+0.36%)
Aug 04, 2020 84.81 85.08 84.42 85.07 623,883 +0.18(+0.21%)
Aug 03, 2020 84.13 85.06 84.12 84.89 737,616 +1.10(+1.32%)
Jul 31, 2020 83.66 83.82 82.37 83.79 429,141 +0.36(+0.43%)
Jul 30, 2020 82.13 83.59 81.98 83.43 388,248 +0.39(+0.47%)
Jul 29, 2020 81.90 83.26 81.90 83.04 560,040 +1.73(+2.12%)
Jul 28, 2020 82.15 82.27 81.28 81.31 478,795 -1.00(-1.21%)
Jul 27, 2020 81.28 82.34 81.25 82.31 302,753 +1.35(+1.67%)
Jul 24, 2020 81.07 81.42 80.11 80.96 644,528 -0.80(-0.98%)
Jul 23, 2020 82.67 83.70 81.24 81.75 471,083 -0.89(-1.08%)
Jul 22, 2020 82.13 83.06 82.13 82.65 287,243 +0.50(+0.61%)
Jul 21, 2020 82.99 82.99 81.96 82.15 573,402 -0.31(-0.38%)
Jul 20, 2020 81.07 82.60 80.93 82.46 457,019 +1.54(+1.90%)
Jul 17, 2020 80.32 81.11 80.01 80.92 573,344 +0.95(+1.18%)
Jul 16, 2020 79.79 80.12 79.29 79.97 661,215 -0.46(-0.57%)
Jul 15, 2020 80.16 80.54 79.42 80.44 702,377 +1.18(+1.49%)
Jul 14, 2020 77.90 79.32 76.71 79.25 691,069 +1.24(+1.59%)
Jul 13, 2020 80.80 81.05 77.92 78.01 619,891 -2.30(-2.86%)
Jul 10, 2020 80.55 80.55 79.67 80.31 480,744 -0.27(-0.33%)
Jul 09, 2020 80.44 80.90 79.21 80.58 620,289 +0.31(+0.38%)
Jul 08, 2020 79.40 80.27 79.28 80.27 369,394 +1.18(+1.49%)
Jul 07, 2020 79.31 80.34 79.05 79.10 511,270 -0.59(-0.74%)
Jul 06, 2020 79.92 80.43 79.33 79.69 518,296 +0.87(+1.10%)
Jul 02, 2020 79.34 79.45 78.68 78.82 670,228 +0.52(+0.67%)
Jul 01, 2020 77.71 78.71 77.43 78.29 958,499 +0.77(+0.99%)
Jun 30, 2020 76.18 77.85 76.17 77.52 926,055 +1.32(+1.73%)
Jun 29, 2020 76.17 76.60 74.89 76.20 899,488 +0.45(+0.59%)
Jun 26, 2020 76.76 77.02 75.72 75.76 980,866 -1.15(-1.50%)
Jun 25, 2020 75.85 76.97 75.20 76.91 508,243 +0.87(+1.14%)
Jun 24, 2020 77.58 78.10 75.37 76.04 589,492 -2.16(-2.76%)
Jun 23, 2020 79.04 79.04 78.11 78.20 501,025 -0.06(-0.08%)
Jun 22, 2020 77.50 78.44 77.23 78.26 313,952 +0.67(+0.86%)
Jun 19, 2020 78.79 78.79 77.13 77.59 747,734 -0.20(-0.26%)
Jun 18, 2020 77.17 78.03 77.17 77.79 326,771 +0.24(+0.30%)
Jun 17, 2020 77.76 78.11 77.34 77.56 661,669 +0.09(+0.11%)
Jun 16, 2020 78.37 78.37 76.18 77.47 434,304 +1.33(+1.75%)
Jun 15, 2020 73.25 76.33 73.08 76.14 539,164 +1.23(+1.64%)
Jun 12, 2020 76.06 76.36 73.35 74.91 614,952 +0.80(+1.08%)
Jun 11, 2020 76.46 76.63 73.85 74.11 798,998 -4.24(-5.41%)
Jun 10, 2020 78.72 79.08 77.95 78.35 426,972 -0.26(-0.33%)
Jun 09, 2020 78.98 79.11 78.41 78.61 558,893 -0.97(-1.22%)
Jun 08, 2020 79.08 79.59 78.78 79.58 847,212 +0.72(+0.91%)
Jun 05, 2020 78.70 79.28 78.15 78.86 764,044 +1.61(+2.09%)
Jun 04, 2020 77.87 78.10 76.63 77.25 974,500 -1.08(-1.38%)
Jun 03, 2020 77.67 78.52 77.51 78.33 2,062,175 +1.28(+1.67%)
Jun 02, 2020 76.71 77.10 76.01 77.04 2,839,813 +0.61(+0.79%)
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.