Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	108.60	109.47	108.49	108.98	392,388	+0.52(+0.48%)
Apr 25, 2024	107.77	108.76	106.86	108.46	1,022,090	-0.03(-0.03%)
Apr 24, 2024	108.88	109.39	107.89	108.49	1,068,145	-0.14(-0.13%)
Apr 23, 2024	107.40	108.91	107.19	108.63	3,032,222	+1.92(+1.80%)
Apr 22, 2024	106.43	107.31	105.69	106.71	3,450,730	+1.01(+0.96%)
Apr 19, 2024	106.49	106.88	105.28	105.70	1,008,104	-0.80(-0.75%)
Apr 18, 2024	107.21	107.81	106.27	106.50	642,700	-0.52(-0.49%)
Apr 17, 2024	108.46	108.46	106.84	107.02	983,665	-0.99(-0.92%)
Apr 16, 2024	107.96	108.55	107.38	108.01	1,121,801	-0.15(-0.14%)
Apr 15, 2024	110.85	110.96	107.86	108.16	1,271,900	-1.68(-1.53%)
Apr 12, 2024	111.04	111.24	109.48	109.84	622,489	-1.95(-1.74%)
Apr 11, 2024	111.77	112.14	110.89	111.79	373,903	+0.39(+0.35%)
Apr 10, 2024	110.99	111.98	110.85	111.40	696,251	-1.43(-1.27%)
Apr 09, 2024	112.97	113.16	111.75	112.83	430,431	+0.27(+0.24%)
Apr 08, 2024	112.49	112.82	112.20	112.56	478,726	+0.37(+0.33%)
Apr 05, 2024	111.10	112.63	111.06	112.19	1,008,586	+1.33(+1.20%)
Apr 04, 2024	113.22	113.41	110.70	110.86	571,691	-1.38(-1.23%)
Apr 03, 2024	111.71	112.71	111.71	112.24	570,590	+0.21(+0.19%)
Apr 02, 2024	112.18	112.18	111.47	112.03	859,982	-1.40(-1.23%)
Apr 01, 2024	114.17	114.49	113.14	113.43	832,210	-0.71(-0.62%)
Mar 28, 2024	114.33	114.37	114.37	114.14	329,741	+0.03(+0.03%)
Mar 27, 2024	114.01	114.25	113.35	114.11	545,155	+0.99(+0.88%)
Mar 26, 2024	113.41	113.61	113.08	113.12	504,553	+0.24(+0.21%)
Mar 25, 2024	113.06	113.34	112.80	112.88	340,395	-0.26(-0.23%)
Mar 22, 2024	113.80	113.95	112.82	113.14	383,579	-0.71(-0.62%)
Mar 21, 2024	113.84	114.48	113.70	113.85	555,076	+0.69(+0.61%)
Mar 20, 2024	111.98	113.30	111.90	113.16	580,935	+1.19(+1.06%)
Mar 19, 2024	111.01	112.02	110.87	111.97	540,105	+0.67(+0.60%)
Mar 18, 2024	111.65	111.81	111.22	111.30	390,994	+0.27(+0.24%)
Mar 15, 2024	111.01	111.61	110.70	111.03	559,500	-0.66(-0.59%)
Mar 14, 2024	112.82	112.83	110.89	111.69	798,297	-0.89(-0.79%)
Mar 13, 2024	112.62	113.06	112.36	112.58	495,539	-0.06(-0.05%)
Mar 12, 2024	112.12	112.73	111.55	112.64	509,997	+0.81(+0.72%)
Mar 11, 2024	112.05	112.15	111.23	111.83	425,952	-0.36(-0.32%)
Mar 08, 2024	113.39	113.97	112.06	112.19	500,204	-0.90(-0.79%)
Mar 07, 2024	112.69	113.35	112.51	113.09	561,025	+1.14(+1.02%)
Mar 06, 2024	112.27	112.57	111.63	111.95	651,032	+1.13(+1.02%)
Mar 05, 2024	111.67	111.70	110.28	110.82	501,606	-1.50(-1.33%)
Mar 04, 2024	112.20	112.65	111.95	112.32	619,592	+0.21(+0.19%)
Mar 01, 2024	111.42	112.25	110.82	112.11	677,649	+0.62(+0.56%)
Feb 29, 2024	111.39	111.73	110.83	111.49	749,631	+0.63(+0.57%)
Feb 28, 2024	110.42	111.13	110.28	110.86	455,240	+0.15(+0.13%)
Feb 27, 2024	110.72	110.87	110.38	110.72	491,957	+0.35(+0.32%)
Feb 26, 2024	110.36	110.77	110.27	110.36	557,904	+0.12(+0.11%)
Feb 23, 2024	110.17	110.58	109.82	110.25	469,728	+0.44(+0.40%)
Feb 22, 2024	109.18	110.03	108.84	109.81	692,355	+1.91(+1.77%)
Feb 21, 2024	107.62	107.92	107.11	107.90	516,147	-0.64(-0.59%)
Feb 20, 2024	108.80	108.87	107.99	108.54	631,336	-0.96(-0.88%)
Feb 16, 2024	109.67	110.47	109.36	109.50	534,122	-0.56(-0.51%)
Feb 15, 2024	109.50	110.06	109.18	110.06	791,442	+0.94(+0.86%)
Feb 14, 2024	108.22	109.17	107.93	109.12	506,962	+1.85(+1.72%)
Feb 13, 2024	106.90	108.14	106.47	107.27	965,394	-1.82(-1.67%)
Feb 12, 2024	109.04	109.70	108.84	109.09	726,812	-0.16(-0.15%)
Feb 09, 2024	109.04	109.52	108.85	109.25	1,057,222	+0.54(+0.50%)
Feb 08, 2024	107.67	108.81	107.65	108.71	1,128,209	+1.15(+1.07%)
Feb 07, 2024	107.01	108.03	106.74	107.56	837,214	+1.08(+1.01%)
Feb 06, 2024	105.83	106.51	105.73	106.48	899,744	+1.14(+1.08%)
Feb 05, 2024	105.67	105.72	104.47	105.34	842,603	-0.77(-0.72%)
Feb 02, 2024	104.97	106.52	104.48	106.11	1,187,098	+0.88(+0.84%)
Feb 01, 2024	104.25	105.25	103.44	105.23	1,274,999	+1.48(+1.42%)
Jan 31, 2024	105.23	105.55	103.65	103.75	941,850	-1.85(-1.75%)
Jan 30, 2024	105.69	106.01	105.50	105.60	941,470	-0.34(-0.32%)
Jan 29, 2024	104.59	105.98	104.42	105.94	588,406	+1.35(+1.29%)
Jan 26, 2024	104.87	105.14	104.47	104.59	692,052	-0.18(-0.17%)
Jan 25, 2024	105.03	105.14	104.18	104.77	633,634	+0.55(+0.53%)
Jan 24, 2024	105.79	105.79	104.16	104.22	613,339	-0.66(-0.63%)
Jan 23, 2024	105.53	105.64	104.47	104.88	1,235,008	-0.22(-0.21%)
Jan 22, 2024	104.55	105.53	104.55	105.10	865,176	+1.22(+1.17%)
Jan 19, 2024	103.32	103.98	102.69	103.88	910,759	+0.89(+0.86%)
Jan 18, 2024	102.54	103.09	101.87	102.99	826,769	+1.16(+1.14%)
Jan 17, 2024	101.61	101.91	101.24	101.83	1,048,289	-0.62(-0.60%)
Jan 16, 2024	102.25	102.73	101.91	102.45	1,311,127	-0.57(-0.55%)
Jan 12, 2024	103.55	103.92	102.70	103.02	755,762	-0.15(-0.14%)
Jan 11, 2024	103.15	103.27	101.97	103.17	1,167,795	+0.09(+0.09%)
Jan 10, 2024	102.67	103.26	102.23	103.08	583,574	+0.41(+0.40%)
Jan 09, 2024	101.95	102.99	101.86	102.67	823,274	+0.05(+0.05%)
Jan 08, 2024	100.98	102.65	100.94	102.62	1,289,002	+1.91(+1.89%)
Jan 05, 2024	100.28	101.38	100.23	100.72	1,297,502	-0.08(-0.08%)
Jan 04, 2024	100.39	101.41	100.30	100.80	721,055	+0.24(+0.24%)
Jan 03, 2024	101.99	102.00	100.50	100.56	886,898	-2.14(-2.08%)
Jan 02, 2024	103.41	103.79	102.29	102.69	1,680,910	-1.66(-1.59%)
Dec 29, 2023	104.83	105.21	104.12	104.35	645,551	-0.66(-0.63%)
Dec 28, 2023	105.01	105.25	104.79	105.01	485,682	+0.00(+0.00%)
Dec 27, 2023	104.92	105.11	104.56	105.01	572,159	+0.19(+0.18%)
Dec 26, 2023	104.32	105.08	104.12	104.82	603,038	+0.72(+0.69%)
Dec 22, 2023	104.01	104.25	103.50	104.10	766,129	+0.54(+0.52%)
Dec 21, 2023	103.08	103.62	102.67	103.56	1,070,803	+1.52(+1.49%)
Dec 20, 2023	103.79	104.18	102.03	102.04	745,361	-1.93(-1.86%)
Dec 19, 2023	103.56	104.13	103.48	103.98	1,037,088	+0.88(+0.85%)
Dec 18, 2023	103.08	103.33	102.68	103.10	889,578	+0.32(+0.31%)
Dec 15, 2023	103.12	103.33	102.40	102.78	909,762	-0.34(-0.33%)
Dec 14, 2023	102.80	103.67	102.39	103.12	1,066,656	+1.12(+1.10%)
Dec 13, 2023	100.29	102.12	99.93	102.00	1,080,528	+1.86(+1.86%)
Dec 12, 2023	99.55	100.36	99.15	100.14	808,278	+0.68(+0.68%)
Dec 11, 2023	98.62	99.57	98.62	99.46	1,335,160	+0.99(+1.00%)
Dec 08, 2023	97.91	98.76	97.77	98.47	1,355,553	+0.39(+0.40%)
Dec 07, 2023	98.05	98.13	97.53	98.08	1,019,246	+0.33(+0.34%)
Dec 06, 2023	98.41	98.78	97.69	97.75	831,544	-0.30(-0.31%)
Dec 05, 2023	98.35	98.45	97.55	98.05	1,121,789	-0.79(-0.80%)
Dec 04, 2023	98.21	99.24	98.20	98.84	1,468,010	-0.02(-0.02%)
Dec 01, 2023	96.87	98.91	96.87	98.86	1,447,780	+1.87(+1.92%)
Nov 30, 2023	96.76	97.05	96.24	97.00	1,105,445	+0.46(+0.48%)
Nov 29, 2023	96.48	97.26	96.19	96.54	983,296	+0.73(+0.76%)
Nov 28, 2023	95.86	96.36	95.61	95.81	712,960	-0.23(-0.24%)
Nov 27, 2023	95.81	96.34	95.71	96.04	733,485	-0.14(-0.15%)
Nov 24, 2023	95.63	96.19	95.63	96.18	289,984	+0.39(+0.41%)
Nov 22, 2023	95.87	96.21	95.56	95.79	585,504	+0.48(+0.50%)
Nov 21, 2023	95.19	95.56	95.12	95.31	496,179	-0.08(-0.08%)
Nov 20, 2023	94.55	95.58	94.45	95.39	941,703	+0.84(+0.89%)
Nov 17, 2023	94.28	94.63	94.16	94.55	685,556	+0.67(+0.71%)
Nov 16, 2023	94.09	94.39	93.50	93.88	687,228	-0.40(-0.42%)
Nov 15, 2023	94.21	95.25	94.21	94.28	802,644	+0.20(+0.21%)
Nov 14, 2023	92.94	94.27	92.94	94.08	876,704	+2.88(+3.16%)
Nov 13, 2023	90.83	91.41	90.66	91.20	907,493	+0.10(+0.11%)
Nov 10, 2023	89.88	91.13	89.66	91.10	920,144	+1.14(+1.26%)
Nov 09, 2023	91.32	91.32	89.87	89.96	688,455	-1.04(-1.14%)
Nov 08, 2023	91.15	91.40	90.58	91.00	415,627	-0.11(-0.12%)
Nov 07, 2023	90.50	91.38	90.32	91.11	416,147	+0.90(+1.00%)
Nov 06, 2023	91.00	91.06	89.69	90.21	1,462,486	-0.62(-0.68%)
Nov 03, 2023	89.51	91.21	89.51	90.83	1,272,102	+2.12(+2.40%)
Nov 02, 2023	87.83	88.80	87.83	88.71	909,812	+2.02(+2.34%)
Nov 01, 2023	86.28	86.73	85.62	86.68	1,075,601	+0.21(+0.24%)
Oct 31, 2023	85.88	86.64	85.51	86.47	653,902	+0.69(+0.80%)
Oct 30, 2023	86.03	86.13	85.03	85.78	653,101	+0.34(+0.40%)
Oct 27, 2023	86.51	86.51	85.22	85.44	885,201	-0.59(-0.68%)
Oct 26, 2023	86.62	86.96	85.75	86.03	657,634	-0.62(-0.71%)
Oct 25, 2023	88.24	88.24	86.63	86.65	734,980	-2.07(-2.34%)
Oct 24, 2023	88.60	89.28	88.08	88.73	521,368	+0.69(+0.78%)
Oct 23, 2023	88.05	88.96	87.47	88.04	676,034	-0.35(-0.39%)
Oct 20, 2023	89.58	89.58	88.25	88.39	671,937	-1.23(-1.37%)
Oct 19, 2023	90.69	91.17	89.42	89.61	682,503	-1.01(-1.11%)
Oct 18, 2023	91.83	91.84	90.52	90.62	535,479	-1.79(-1.93%)
Oct 17, 2023	91.23	92.94	91.21	92.41	622,553	+0.61(+0.66%)
Oct 16, 2023	91.11	92.04	90.70	91.80	897,745	+1.19(+1.31%)
Oct 13, 2023	91.39	91.49	90.30	90.61	677,455	-0.62(-0.68%)
Oct 12, 2023	92.91	92.95	90.85	91.23	574,128	-1.49(-1.60%)
Oct 11, 2023	92.73	93.05	91.99	92.72	484,440	+0.14(+0.15%)
Oct 10, 2023	91.81	93.16	91.81	92.58	563,081	+0.89(+0.97%)
Oct 09, 2023	90.36	91.83	90.36	91.69	509,693	+0.64(+0.70%)
Oct 06, 2023	89.12	91.42	88.95	91.05	783,159	+1.37(+1.52%)
Oct 05, 2023	89.80	89.98	88.78	89.68	796,029	-0.15(-0.17%)
Oct 04, 2023	89.25	89.95	88.67	89.83	770,498	+0.83(+0.93%)
Oct 03, 2023	90.10	90.48	88.64	89.01	677,072	-1.63(-1.79%)
Oct 02, 2023	90.98	91.23	90.17	90.63	1,208,818	-0.49(-0.54%)
Sep 29, 2023	92.14	92.29	91.05	91.12	727,023	-0.24(-0.26%)
Sep 28, 2023	90.42	91.83	90.36	91.36	438,541	+0.87(+0.96%)
Sep 27, 2023	90.23	90.89	89.73	90.49	648,177	+0.75(+0.83%)
Sep 26, 2023	90.38	90.66	89.63	89.74	742,740	-1.07(-1.18%)
Sep 25, 2023	90.14	90.78	90.48	90.81	407,858	+0.34(+0.37%)
Sep 22, 2023	90.62	91.09	90.44	90.47	622,846	-0.05(-0.06%)
Sep 21, 2023	91.90	91.92	90.47	90.52	490,370	-1.87(-2.03%)
Sep 20, 2023	93.28	93.59	92.39	92.39	499,903	-0.60(-0.64%)
Sep 19, 2023	93.16	93.25	92.45	92.99	500,497	-0.29(-0.31%)
Sep 18, 2023	93.28	93.69	93.18	93.28	807,715	-0.24(-0.26%)
Sep 15, 2023	94.32	94.32	93.37	93.52	922,448	-1.10(-1.16%)
Sep 14, 2023	94.64	94.82	94.00	94.61	1,008,937	+0.48(+0.51%)
Sep 13, 2023	94.46	94.53	93.87	94.14	277,427	-0.38(-0.40%)
Sep 12, 2023	94.50	95.04	94.43	94.51	512,756	-0.39(-0.41%)
Sep 11, 2023	95.21	95.29	94.67	94.90	452,733	+0.43(+0.45%)
Sep 08, 2023	94.95	95.25	94.37	94.47	574,357	-0.52(-0.54%)
Sep 07, 2023	94.80	95.12	94.15	94.99	519,581	-0.46(-0.48%)
Sep 06, 2023	95.57	95.99	95.07	95.45	595,441	-0.18(-0.19%)
Sep 05, 2023	96.10	96.18	95.46	95.63	582,797	-0.88(-0.91%)

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.

Russell Midcap Growth Ishares ETF (NY: IWP )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Russell Midcap Growth Ishares ETF (NY: IWP )

Historical Prices

Sections

Services

Poteau Daily News