Skip to main content

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

79.22 -1.43 (-1.77%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 118.36 118.42 117.81 118.04 411,097 -0.47(-0.40%)
Aug 30, 2021 118.44 118.94 118.07 118.51 399,652 +0.29(+0.25%)
Aug 27, 2021 116.92 118.39 116.86 118.22 297,757 +1.53(+1.31%)
Aug 26, 2021 117.24 117.68 116.49 116.69 653,738 -0.63(-0.54%)
Aug 25, 2021 116.45 117.38 116.42 117.32 571,257 +0.90(+0.77%)
Aug 24, 2021 115.86 116.57 115.86 116.42 885,109 +1.25(+1.09%)
Aug 23, 2021 114.25 115.27 114.25 115.17 409,647 +1.46(+1.28%)
Aug 20, 2021 112.52 113.77 112.46 113.71 290,802 +1.17(+1.04%)
Aug 19, 2021 111.92 113.20 111.68 112.54 422,997 -0.02(-0.02%)
Aug 18, 2021 113.43 113.87 112.55 112.56 595,644 -0.81(-0.71%)
Aug 17, 2021 113.49 113.61 112.48 113.37 537,271 -1.03(-0.90%)
Aug 16, 2021 114.35 114.45 113.34 114.40 805,172 -0.48(-0.42%)
Aug 13, 2021 115.11 115.16 114.58 114.88 285,368 -0.12(-0.10%)
Aug 12, 2021 114.66 115.07 114.66 115.00 471,605 +0.46(+0.40%)
Aug 11, 2021 115.04 115.04 113.62 114.54 1,430,286 -0.16(-0.14%)
Aug 10, 2021 115.58 115.80 114.64 114.70 1,105,242 -0.54(-0.47%)
Aug 09, 2021 115.01 115.55 114.47 115.24 367,360 +0.09(+0.08%)
Aug 06, 2021 115.96 116.02 114.71 115.15 331,734 -0.74(-0.64%)
Aug 05, 2021 115.35 115.96 115.06 115.89 772,104 +0.86(+0.75%)
Aug 04, 2021 114.62 115.37 114.62 115.03 393,025 +0.15(+0.13%)
Aug 03, 2021 114.56 114.93 113.61 114.88 614,633 +0.63(+0.55%)
Aug 02, 2021 115.03 115.03 114.15 114.25 748,920 -0.04(-0.03%)
Jul 30, 2021 113.75 115.07 113.75 114.29 231,295 -0.51(-0.44%)
Jul 29, 2021 114.49 115.53 114.44 114.80 734,486 +0.37(+0.32%)
Jul 28, 2021 113.45 114.78 113.28 114.43 460,464 +1.06(+0.93%)
Jul 27, 2021 114.01 114.03 112.09 113.37 465,656 -1.04(-0.91%)
Jul 26, 2021 114.63 114.69 114.02 114.41 677,032 -0.47(-0.41%)
Jul 23, 2021 113.93 114.97 113.63 114.88 1,634,779 +1.51(+1.33%)
Jul 22, 2021 113.24 113.50 112.79 113.37 271,783 +0.22(+0.19%)
Jul 21, 2021 112.28 113.19 112.00 113.15 323,374 +1.22(+1.09%)
Jul 20, 2021 109.57 112.35 109.52 111.93 967,860 +2.54(+2.32%)
Jul 19, 2021 108.42 109.78 108.07 109.39 652,451 -0.71(-0.64%)
Jul 16, 2021 110.94 111.16 109.95 110.10 1,485,683 -0.44(-0.40%)
Jul 15, 2021 110.91 111.51 109.65 110.54 642,083 -0.71(-0.64%)
Jul 14, 2021 113.22 113.22 111.13 111.25 605,393 -1.33(-1.18%)
Jul 13, 2021 113.46 113.48 112.43 112.58 702,544 -0.99(-0.87%)
Jul 12, 2021 113.99 114.33 113.29 113.57 623,754 -0.40(-0.35%)
Jul 09, 2021 112.93 114.03 112.66 113.97 579,332 +1.37(+1.22%)
Jul 08, 2021 111.56 113.04 110.92 112.60 631,326 -1.02(-0.90%)
Jul 07, 2021 114.46 114.53 112.79 113.62 472,572 -0.44(-0.39%)
Jul 06, 2021 113.89 114.11 113.05 114.06 919,430 +0.38(+0.33%)
Jul 02, 2021 113.76 113.88 113.29 113.68 472,008 +0.43(+0.38%)
Jul 01, 2021 113.39 113.60 112.59 113.25 1,041,771 +0.05(+0.04%)
Jun 30, 2021 113.64 113.64 113.13 113.20 1,372,407 -0.53(-0.47%)
Jun 29, 2021 113.36 113.88 113.35 113.73 648,088 +0.25(+0.22%)
Jun 28, 2021 113.01 113.56 112.91 113.48 885,121 +0.61(+0.54%)
Jun 25, 2021 112.71 112.95 112.32 112.87 348,187 +0.59(+0.53%)
Jun 24, 2021 112.00 112.58 111.89 112.28 493,123 +0.83(+0.74%)
Jun 23, 2021 111.58 111.80 111.22 111.45 482,395 +0.07(+0.06%)
Jun 22, 2021 110.34 111.51 110.08 111.38 658,412 +1.24(+1.13%)
Jun 21, 2021 109.05 110.31 108.33 110.14 1,205,703 +1.21(+1.11%)
Jun 18, 2021 109.00 109.55 108.78 108.93 1,037,991 -0.56(-0.51%)
Jun 17, 2021 107.79 109.65 107.79 109.49 1,420,243 +1.44(+1.33%)
Jun 16, 2021 108.39 108.76 106.95 108.05 1,561,394 -0.21(-0.19%)
Jun 15, 2021 109.32 109.32 108.04 108.26 1,248,527 -0.93(-0.85%)
Jun 14, 2021 108.86 109.20 108.48 109.19 528,482 +0.50(+0.46%)
Jun 11, 2021 108.05 108.69 107.51 108.69 293,394 +0.72(+0.67%)
Jun 10, 2021 106.72 107.97 106.38 107.97 844,416 +1.38(+1.29%)
Jun 09, 2021 107.25 107.50 106.52 106.59 477,525 -0.22(-0.21%)
Jun 08, 2021 106.85 107.20 105.89 106.81 625,578 +0.48(+0.45%)
Jun 07, 2021 105.74 106.47 105.61 106.33 836,828 +0.55(+0.52%)
Jun 04, 2021 105.16 105.89 105.01 105.78 2,302,737 +1.37(+1.31%)
Jun 03, 2021 104.95 105.01 103.84 104.41 755,762 -1.19(-1.13%)
Jun 02, 2021 105.69 105.86 105.30 105.60 688,974 +0.13(+0.12%)
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.