Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 85.92 86.30 85.62 86.08 703,507 +0.28(+0.33%)
Aug 28, 2020 85.77 85.92 85.54 85.80 423,415 +0.50(+0.59%)
Aug 27, 2020 85.83 85.92 84.86 85.29 463,288 -0.29(-0.34%)
Aug 26, 2020 84.85 85.79 84.81 85.59 469,764 +0.98(+1.15%)
Aug 25, 2020 84.27 84.65 83.97 84.61 336,141 +0.41(+0.49%)
Aug 24, 2020 84.82 84.90 83.81 84.20 803,038 -0.06(-0.07%)
Aug 21, 2020 84.40 84.51 84.07 84.26 329,186 -0.21(-0.25%)
Aug 20, 2020 83.62 84.65 83.53 84.47 432,279 +0.33(+0.40%)
Aug 19, 2020 84.68 84.88 84.06 84.14 551,857 -0.60(-0.71%)
Aug 18, 2020 84.69 84.98 84.24 84.74 427,080 +0.06(+0.08%)
Aug 17, 2020 84.01 84.72 84.01 84.67 486,444 +1.08(+1.30%)
Aug 14, 2020 83.87 84.16 83.39 83.59 287,171 -0.44(-0.52%)
Aug 13, 2020 83.20 84.44 83.20 84.03 336,296 +0.88(+1.06%)
Aug 12, 2020 82.93 83.52 82.74 83.14 397,261 +0.86(+1.05%)
Aug 11, 2020 83.20 83.50 82.19 82.28 505,928 -0.77(-0.93%)
Aug 10, 2020 83.97 84.03 82.46 83.06 364,267 -0.80(-0.96%)
Aug 07, 2020 84.42 84.69 83.19 83.86 341,628 -0.93(-1.09%)
Aug 06, 2020 85.21 85.38 84.24 84.79 396,044 -0.59(-0.69%)
Aug 05, 2020 85.45 85.58 85.02 85.38 758,355 +0.30(+0.36%)
Aug 04, 2020 84.81 85.09 84.42 85.08 623,860 +0.18(+0.21%)
Aug 03, 2020 84.14 85.06 84.12 84.90 737,588 +1.10(+1.32%)
Jul 31, 2020 83.66 83.82 82.37 83.79 429,125 +0.36(+0.43%)
Jul 30, 2020 82.13 83.59 81.98 83.43 388,234 +0.39(+0.47%)
Jul 29, 2020 81.90 83.26 81.90 83.04 560,019 +1.73(+2.12%)
Jul 28, 2020 82.15 82.27 81.29 81.32 478,777 -1.00(-1.21%)
Jul 27, 2020 81.29 82.34 81.26 82.31 302,741 +1.35(+1.67%)
Jul 24, 2020 81.07 81.42 80.11 80.96 644,504 -0.80(-0.98%)
Jul 23, 2020 82.67 83.70 81.25 81.76 471,065 -0.89(-1.08%)
Jul 22, 2020 82.13 83.07 82.13 82.65 287,232 +0.50(+0.61%)
Jul 21, 2020 82.99 82.99 81.96 82.15 573,380 -0.31(-0.38%)
Jul 20, 2020 81.08 82.61 80.93 82.46 457,002 +1.54(+1.90%)
Jul 17, 2020 80.32 81.12 80.02 80.92 573,323 +0.95(+1.18%)
Jul 16, 2020 79.79 80.12 79.29 79.98 661,190 -0.46(-0.57%)
Jul 15, 2020 80.16 80.54 79.42 80.44 702,351 +1.18(+1.49%)
Jul 14, 2020 77.90 79.32 76.71 79.26 691,043 +1.24(+1.59%)
Jul 13, 2020 80.81 81.06 77.92 78.02 619,868 -2.30(-2.86%)
Jul 10, 2020 80.56 80.56 79.67 80.32 480,727 -0.27(-0.33%)
Jul 09, 2020 80.44 80.90 79.22 80.59 620,266 +0.31(+0.38%)
Jul 08, 2020 79.40 80.28 79.29 80.28 369,380 +1.18(+1.49%)
Jul 07, 2020 79.31 80.35 79.05 79.10 511,251 -0.59(-0.74%)
Jul 06, 2020 79.92 80.43 79.34 79.69 518,277 +0.87(+1.10%)
Jul 02, 2020 79.34 79.45 78.68 78.82 670,203 +0.52(+0.67%)
Jul 01, 2020 77.72 78.72 77.43 78.30 958,464 +0.77(+0.99%)
Jun 30, 2020 76.19 77.85 76.17 77.53 926,020 +1.32(+1.73%)
Jun 29, 2020 76.17 76.60 74.89 76.21 899,455 +0.45(+0.59%)
Jun 26, 2020 76.77 77.03 75.72 75.76 980,830 -1.15(-1.50%)
Jun 25, 2020 75.85 76.97 75.21 76.91 508,224 +0.87(+1.14%)
Jun 24, 2020 77.58 78.10 75.38 76.05 589,471 -2.16(-2.76%)
Jun 23, 2020 79.05 79.05 78.11 78.20 501,006 -0.06(-0.08%)
Jun 22, 2020 77.51 78.45 77.23 78.26 313,941 +0.67(+0.86%)
Jun 19, 2020 78.79 78.79 77.14 77.59 747,707 -0.20(-0.26%)
Jun 18, 2020 77.17 78.03 77.17 77.80 326,759 +0.24(+0.30%)
Jun 17, 2020 77.76 78.11 77.34 77.56 661,645 +0.09(+0.11%)
Jun 16, 2020 78.37 78.37 76.18 77.47 434,288 +1.33(+1.74%)
Jun 15, 2020 73.26 76.33 73.09 76.14 539,144 +1.23(+1.64%)
Jun 12, 2020 76.07 76.37 73.35 74.91 614,929 +0.80(+1.08%)
Jun 11, 2020 76.46 76.64 73.85 74.11 798,969 -4.24(-5.41%)
Jun 10, 2020 78.72 79.08 77.95 78.35 426,956 -0.26(-0.33%)
Jun 09, 2020 78.99 79.11 78.41 78.61 558,873 -0.97(-1.22%)
Jun 08, 2020 79.08 79.60 78.78 79.58 847,181 +0.72(+0.91%)
Jun 05, 2020 78.71 79.28 78.15 78.86 764,015 +1.61(+2.09%)
Jun 04, 2020 77.87 78.10 76.64 77.25 974,464 -1.08(-1.38%)
Jun 03, 2020 77.67 78.52 77.51 78.33 2,062,099 +1.28(+1.66%)
Jun 02, 2020 76.71 77.10 76.01 77.05 2,839,708 +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.