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 (%)
Mar 31, 2020 60.64 60.93 59.28 59.54 825,237 -1.20(-1.98%)
Mar 30, 2020 59.46 60.91 58.89 60.74 1,277,137 +1.72(+2.91%)
Mar 27, 2020 59.18 60.47 58.63 59.02 2,202,595 -2.12(-3.48%)
Mar 26, 2020 58.41 61.33 58.41 61.15 4,673,430 +3.19(+5.51%)
Mar 25, 2020 56.69 59.92 55.96 57.95 1,912,347 +1.35(+2.39%)
Mar 24, 2020 53.71 56.69 53.71 56.60 2,008,314 +5.46(+10.67%)
Mar 23, 2020 52.06 52.55 49.82 51.14 1,924,901 -1.03(-1.98%)
Mar 20, 2020 54.94 56.21 52.08 52.17 2,228,098 -2.13(-3.92%)
Mar 19, 2020 53.05 55.53 51.16 54.31 1,375,131 +0.96(+1.80%)
Mar 18, 2020 53.32 55.02 50.50 53.34 2,757,752 -4.28(-7.43%)
Mar 17, 2020 55.32 57.75 53.06 57.62 2,761,246 +2.93(+5.36%)
Mar 16, 2020 55.38 58.17 53.72 54.69 1,777,959 -7.61(-12.22%)
Mar 13, 2020 61.10 62.31 57.60 62.31 1,480,897 +4.16(+7.15%)
Mar 12, 2020 59.37 61.68 55.57 58.15 2,287,406 -5.86(-9.15%)
Mar 11, 2020 65.88 66.16 63.21 64.00 2,315,199 -3.58(-5.29%)
Mar 10, 2020 66.69 67.58 64.02 67.58 1,411,517 +3.06(+4.75%)
Mar 09, 2020 66.79 66.79 62.20 64.52 1,511,483 -5.24(-7.51%)
Mar 06, 2020 69.04 70.02 68.07 69.76 983,923 -1.36(-1.92%)
Mar 05, 2020 71.75 72.51 70.52 71.12 2,455,993 -2.35(-3.20%)
Mar 04, 2020 71.90 73.47 71.26 73.47 805,082 +2.84(+4.02%)
Mar 03, 2020 72.79 73.31 69.94 70.63 869,811 -1.76(-2.44%)
Mar 02, 2020 70.58 72.43 69.38 72.39 2,240,843 +2.35(+3.35%)
Feb 28, 2020 68.28 70.13 67.67 70.05 1,656,035 -0.27(-0.39%)
Feb 27, 2020 71.34 72.88 70.32 70.32 1,230,837 -2.62(-3.59%)
Feb 26, 2020 73.89 74.79 72.73 72.94 1,047,419 -0.53(-0.72%)
Feb 25, 2020 76.22 76.36 73.31 73.47 1,752,085 -2.45(-3.23%)
Feb 24, 2020 75.81 76.44 75.27 75.92 790,561 -2.36(-3.02%)
Feb 21, 2020 79.18 79.18 78.06 78.28 444,187 -1.25(-1.57%)
Feb 20, 2020 79.58 79.98 78.46 79.54 427,346 -0.21(-0.26%)
Feb 19, 2020 79.57 80.00 79.57 79.75 966,638 +0.44(+0.56%)
Feb 18, 2020 79.06 79.34 78.95 79.30 323,604 +0.03(+0.04%)
Feb 14, 2020 79.10 79.34 79.01 79.27 377,078 +0.33(+0.42%)
Feb 13, 2020 78.28 79.18 78.28 78.93 756,166 +0.21(+0.27%)
Feb 12, 2020 78.44 78.77 78.16 78.72 496,651 +0.64(+0.82%)
Feb 11, 2020 78.07 78.41 77.93 78.08 437,364 +0.42(+0.53%)
Feb 10, 2020 76.89 77.66 76.75 77.66 365,375 +0.60(+0.77%)
Feb 07, 2020 77.25 77.38 76.90 77.07 522,754 -0.53(-0.69%)
Feb 06, 2020 77.76 77.97 77.47 77.60 451,211 +0.03(+0.04%)
Feb 05, 2020 78.18 78.18 77.37 77.57 472,199 +0.13(+0.17%)
Feb 04, 2020 76.90 77.63 76.82 77.43 1,200,975 +1.41(+1.86%)
Feb 03, 2020 75.53 76.32 75.53 76.02 685,057 +0.78(+1.03%)
Jan 31, 2020 76.57 76.57 75.05 75.24 504,135 -1.54(-2.01%)
Jan 30, 2020 76.03 76.84 75.80 76.79 1,428,553 +0.15(+0.20%)
Jan 29, 2020 77.06 77.14 76.58 76.64 497,412 -0.26(-0.34%)
Jan 28, 2020 76.45 77.10 76.25 76.90 424,239 +0.89(+1.18%)
Jan 27, 2020 75.63 76.40 75.38 76.00 700,146 -1.18(-1.53%)
Jan 24, 2020 78.11 78.22 76.77 77.18 1,035,073 -0.67(-0.87%)
Jan 23, 2020 77.62 77.91 77.25 77.86 415,533 +0.15(+0.19%)
Jan 22, 2020 77.78 78.28 77.62 77.71 724,619 +0.16(+0.21%)
Jan 21, 2020 77.31 77.82 77.24 77.55 931,734 -0.12(-0.15%)
Jan 17, 2020 77.82 77.95 77.51 77.67 463,419 +0.01(+0.01%)
Jan 16, 2020 77.31 77.66 77.22 77.66 384,945 +0.77(+1.00%)
Jan 15, 2020 76.56 77.19 76.56 76.89 670,432 +0.23(+0.30%)
Jan 14, 2020 76.54 76.97 76.36 76.66 557,826 -0.04(-0.05%)
Jan 13, 2020 76.24 76.70 76.10 76.70 680,566 +0.60(+0.78%)
Jan 10, 2020 76.48 76.49 75.97 76.10 487,972 -0.23(-0.30%)
Jan 09, 2020 76.16 76.41 75.89 76.33 431,649 +0.64(+0.85%)
Jan 08, 2020 75.39 76.02 75.24 75.69 421,943 +0.37(+0.49%)
Jan 07, 2020 75.25 75.51 75.08 75.32 378,322 -0.01(-0.02%)
Jan 06, 2020 74.55 75.34 74.40 75.34 794,803 +0.29(+0.39%)
Jan 03, 2020 74.51 75.20 74.27 75.04 599,888 -0.30(-0.40%)
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.