Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 43.63 43.78 43.26 43.35 617,816 -0.43(-0.98%)
Aug 28, 2015 43.56 43.88 43.48 43.78 735,842 +0.10(+0.24%)
Aug 27, 2015 43.15 43.79 42.91 43.67 2,173,858 +0.95(+2.23%)
Aug 26, 2015 41.83 42.77 41.44 42.72 1,211,626 +1.30(+3.15%)
Aug 25, 2015 42.94 43.31 41.41 41.42 1,229,130 -0.28(-0.67%)
Aug 24, 2015 42.87 42.99 39.06 41.70 3,583,493 -1.60(-3.70%)
Aug 21, 2015 44.10 44.34 43.28 43.30 1,746,936 -1.26(-2.83%)
Aug 20, 2015 45.30 45.38 44.56 44.56 937,816 -1.16(-2.53%)
Aug 19, 2015 45.82 46.03 45.46 45.72 377,641 -0.30(-0.64%)
Aug 18, 2015 46.15 46.20 45.98 46.02 313,017 -0.16(-0.36%)
Aug 17, 2015 45.64 46.19 45.52 46.18 427,843 +0.41(+0.90%)
Aug 14, 2015 45.56 45.82 45.48 45.77 1,076,787 +0.19(+0.41%)
Aug 13, 2015 45.51 45.80 45.43 45.58 419,633 +0.08(+0.17%)
Aug 12, 2015 45.24 45.60 44.73 45.51 878,071 -0.07(-0.14%)
Aug 11, 2015 45.62 45.78 45.38 45.57 328,813 -0.41(-0.89%)
Aug 10, 2015 45.68 46.07 45.68 45.98 377,357 +0.54(+1.20%)
Aug 07, 2015 45.43 45.44 45.09 45.44 308,135 -0.01(-0.03%)
Aug 06, 2015 46.19 46.23 45.29 45.45 547,515 -0.69(-1.50%)
Aug 05, 2015 46.08 46.40 46.06 46.14 589,573 +0.25(+0.55%)
Aug 04, 2015 45.85 46.07 45.76 45.89 1,384,841 +0.04(+0.08%)
Aug 03, 2015 46.03 46.10 45.59 45.85 506,337 -0.19(-0.42%)
Jul 31, 2015 46.02 46.22 45.93 46.05 533,286 +0.11(+0.24%)
Jul 30, 2015 45.79 45.97 45.59 45.93 563,113 +0.04(+0.09%)
Jul 29, 2015 45.58 45.93 45.46 45.89 308,506 +0.32(+0.70%)
Jul 28, 2015 45.24 45.63 44.98 45.57 465,221 +0.52(+1.15%)
Jul 27, 2015 45.25 45.25 44.96 45.06 496,509 -0.41(-0.90%)
Jul 24, 2015 45.92 46.02 45.38 45.46 432,693 -0.48(-1.04%)
Jul 23, 2015 46.22 46.40 45.87 45.94 264,275 -0.15(-0.33%)
Jul 22, 2015 45.82 46.14 45.82 46.09 1,211,106 +0.10(+0.21%)
Jul 21, 2015 46.22 46.25 45.91 45.99 856,840 -0.23(-0.51%)
Jul 20, 2015 46.15 46.31 46.14 46.23 572,385 +0.07(+0.15%)
Jul 17, 2015 46.30 46.32 46.04 46.16 1,232,242 -0.11(-0.24%)
Jul 16, 2015 46.27 46.31 46.13 46.27 449,916 +0.23(+0.51%)
Jul 15, 2015 46.20 46.24 45.98 46.04 282,962 -0.15(-0.32%)
Jul 14, 2015 46.00 46.27 46.00 46.19 440,004 +0.16(+0.36%)
Jul 13, 2015 45.87 46.06 45.87 46.02 335,817 +0.50(+1.10%)
Jul 10, 2015 45.39 45.66 45.27 45.52 276,762 +0.58(+1.28%)
Jul 09, 2015 45.25 45.53 44.93 44.94 361,704 +0.14(+0.31%)
Jul 08, 2015 45.30 45.36 44.71 44.80 1,302,445 -0.82(-1.79%)
Jul 07, 2015 45.40 45.64 44.78 45.62 1,538,832 +0.25(+0.56%)
Jul 06, 2015 45.13 45.63 45.09 45.37 345,100 -0.11(-0.25%)
Jul 02, 2015 45.67 45.48 45.48 45.48 659,431 -0.10(-0.21%)
Jul 01, 2015 45.71 45.75 45.39 45.57 878,709 +0.25(+0.56%)
Jun 30, 2015 45.41 45.56 45.16 45.32 592,969 +0.24(+0.53%)
Jun 29, 2015 45.73 45.89 45.05 45.08 386,478 -1.04(-2.26%)
Jun 26, 2015 46.36 46.36 46.02 46.13 598,636 -0.12(-0.25%)
Jun 25, 2015 46.46 46.46 46.14 46.24 682,470 -0.08(-0.18%)
Jun 24, 2015 46.82 46.82 46.29 46.33 300,540 -0.46(-0.98%)
Jun 23, 2015 46.81 46.90 46.68 46.79 505,674 +0.01(+0.03%)
Jun 22, 2015 46.79 46.86 46.67 46.77 257,198 +0.26(+0.55%)
Jun 19, 2015 46.65 46.67 46.51 46.51 369,975 -0.12(-0.26%)
Jun 18, 2015 46.28 46.76 46.28 46.64 449,395 +0.49(+1.06%)
Jun 17, 2015 46.12 46.26 45.90 46.14 566,338 +0.12(+0.25%)
Jun 16, 2015 45.73 46.05 45.73 46.03 298,470 +0.23(+0.51%)
Jun 15, 2015 45.72 45.87 45.50 45.79 441,499 -0.26(-0.56%)
Jun 12, 2015 46.12 46.17 45.97 46.05 491,762 -0.23(-0.50%)
Jun 11, 2015 46.23 46.33 46.12 46.28 446,266 +0.17(+0.37%)
Jun 10, 2015 45.85 46.19 45.81 46.11 541,011 +0.44(+0.96%)
Jun 09, 2015 45.71 45.79 45.43 45.67 440,905 -0.05(-0.10%)
Jun 08, 2015 45.96 46.11 45.71 45.72 1,043,183 -0.37(-0.80%)
Jun 05, 2015 45.94 46.15 45.70 46.09 313,219 +0.11(+0.23%)
Jun 04, 2015 46.21 46.31 45.93 45.98 705,613 -0.37(-0.80%)
Jun 03, 2015 46.26 46.47 46.17 46.35 1,928,067 +0.16(+0.34%)
Jun 02, 2015 46.05 46.36 45.95 46.19 619,425 +0.03(+0.07%)
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.