Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 83.64 84.45 83.33 83.84 926,287 -0.26(-0.31%)
Oct 28, 2022 82.47 84.14 81.97 84.09 875,699 +1.52(+1.83%)
Oct 27, 2022 83.00 83.73 82.36 82.58 1,327,394 +0.08(+0.10%)
Oct 26, 2022 82.35 84.04 82.21 82.50 881,174 -0.12(-0.14%)
Oct 25, 2022 80.60 82.68 80.60 82.62 1,086,719 +2.16(+2.68%)
Oct 24, 2022 80.12 80.64 79.03 80.46 1,233,359 +0.64(+0.81%)
Oct 21, 2022 78.04 79.90 77.35 79.82 867,514 +1.60(+2.05%)
Oct 20, 2022 78.91 79.97 77.93 78.21 788,147 -0.70(-0.89%)
Oct 19, 2022 79.61 79.87 78.22 78.91 522,336 -1.40(-1.74%)
Oct 18, 2022 81.03 81.51 79.55 80.31 1,105,064 +1.25(+1.58%)
Oct 17, 2022 78.30 79.49 78.30 79.06 1,505,674 +2.42(+3.15%)
Oct 14, 2022 79.73 80.11 76.57 76.65 627,235 -2.29(-2.90%)
Oct 13, 2022 75.76 79.43 75.14 78.93 1,459,599 +1.17(+1.50%)
Oct 12, 2022 78.18 78.29 77.33 77.77 1,013,489 -0.24(-0.30%)
Oct 11, 2022 78.56 79.33 77.24 78.00 809,810 -0.81(-1.03%)
Oct 10, 2022 80.22 80.22 78.18 78.82 837,518 -1.09(-1.36%)
Oct 07, 2022 81.45 81.45 79.46 79.91 865,654 -2.59(-3.14%)
Oct 06, 2022 82.64 83.63 82.21 82.50 724,374 -0.34(-0.41%)
Oct 05, 2022 81.95 83.43 81.33 82.84 916,827 -0.20(-0.24%)
Oct 04, 2022 81.46 83.06 81.32 83.03 719,789 +3.11(+3.89%)
Oct 03, 2022 78.66 80.37 77.97 79.92 847,659 +2.26(+2.91%)
Sep 30, 2022 78.32 79.71 77.67 77.67 1,143,143 -0.78(-1.00%)
Sep 29, 2022 78.86 79.07 77.60 78.45 763,296 -1.42(-1.77%)
Sep 28, 2022 78.13 80.24 77.86 79.87 1,076,572 +2.28(+2.94%)
Sep 27, 2022 78.44 78.96 77.01 77.59 1,137,772 +0.33(+0.42%)
Sep 26, 2022 78.07 79.16 77.19 77.26 927,522 -1.00(-1.28%)
Sep 23, 2022 78.72 78.75 77.15 78.26 1,413,451 -1.25(-1.58%)
Sep 22, 2022 81.41 81.58 79.38 79.51 1,018,875 -2.10(-2.58%)
Sep 21, 2022 83.59 84.51 81.62 81.62 1,259,493 -1.35(-1.63%)
Sep 20, 2022 83.43 83.64 82.43 82.97 576,069 -1.26(-1.50%)
Sep 19, 2022 82.81 84.30 82.81 84.24 777,631 +0.58(+0.70%)
Sep 16, 2022 83.86 83.96 82.86 83.65 628,009 -1.31(-1.55%)
Sep 15, 2022 85.36 86.57 84.60 84.97 1,311,095 -0.91(-1.06%)
Sep 14, 2022 85.75 86.23 84.87 85.88 647,128 +0.40(+0.46%)
Sep 13, 2022 86.80 86.98 85.26 85.48 600,221 -3.80(-4.26%)
Sep 12, 2022 88.74 89.32 88.49 89.29 675,054 +0.87(+0.98%)
Sep 09, 2022 87.43 88.64 87.27 88.42 661,019 +1.72(+1.98%)
Sep 08, 2022 84.86 86.72 84.55 86.70 838,160 +1.18(+1.37%)
Sep 07, 2022 83.41 85.72 83.20 85.52 517,086 +2.04(+2.44%)
Sep 06, 2022 83.94 84.12 82.68 83.49 1,119,902 -0.19(-0.22%)
Sep 02, 2022 85.23 85.50 83.27 83.67 677,367 -0.48(-0.58%)
Sep 01, 2022 84.01 84.18 82.56 84.16 869,202 -0.80(-0.94%)
Aug 31, 2022 86.06 86.45 84.80 84.96 677,180 -0.51(-0.60%)
Aug 30, 2022 86.74 86.89 84.91 85.47 600,382 -0.84(-0.97%)
Aug 29, 2022 86.20 87.19 86.00 86.31 544,990 -0.76(-0.87%)
Aug 26, 2022 90.41 90.41 87.07 87.07 803,551 -3.34(-3.69%)
Aug 25, 2022 89.49 90.43 89.33 90.41 344,664 +1.43(+1.61%)
Aug 24, 2022 88.43 89.42 88.30 88.98 394,652 +0.71(+0.81%)
Aug 23, 2022 88.53 89.34 88.17 88.27 601,044 -0.15(-0.17%)
Aug 22, 2022 89.27 89.36 88.22 88.42 449,216 -1.96(-2.16%)
Aug 19, 2022 91.34 91.41 90.05 90.37 491,355 -1.84(-1.99%)
Aug 18, 2022 92.05 92.42 91.64 92.21 408,894 +0.27(+0.29%)
Aug 17, 2022 92.12 92.63 91.32 91.94 464,214 -1.23(-1.31%)
Aug 16, 2022 92.87 93.67 92.19 93.17 557,363 -0.08(-0.08%)
Aug 15, 2022 92.36 93.42 92.19 93.25 529,814 +0.24(+0.25%)
Aug 12, 2022 92.02 93.01 91.50 93.01 663,995 +1.61(+1.76%)
Aug 11, 2022 92.46 93.26 91.24 91.40 819,799 -0.24(-0.26%)
Aug 10, 2022 90.83 91.75 90.63 91.64 1,015,417 +2.90(+3.27%)
Aug 09, 2022 89.73 89.78 88.41 88.73 752,179 -1.48(-1.64%)
Aug 08, 2022 90.32 91.39 90.07 90.21 807,564 +0.35(+0.38%)
Aug 05, 2022 88.14 90.01 87.99 89.87 980,038 +0.62(+0.70%)
Aug 04, 2022 89.19 89.40 88.61 89.25 855,122 -0.17(-0.19%)
Aug 03, 2022 88.60 89.62 88.30 89.41 1,423,231 +1.44(+1.64%)
Aug 02, 2022 87.44 88.97 87.18 87.97 944,561 +0.09(+0.10%)
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.