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 (%)
Jun 30, 2020 76.19 77.85 76.17 77.53 926,020 +1.32(+1.73%)
Jun 29, 2020 76.17 76.60 74.89 76.21 899,455 +0.45(+0.59%)
Jun 26, 2020 76.77 77.03 75.72 75.76 980,830 -1.15(-1.50%)
Jun 25, 2020 75.85 76.97 75.21 76.91 508,224 +0.87(+1.14%)
Jun 24, 2020 77.58 78.10 75.38 76.05 589,471 -2.16(-2.76%)
Jun 23, 2020 79.05 79.05 78.11 78.20 501,006 -0.06(-0.08%)
Jun 22, 2020 77.51 78.45 77.23 78.26 313,941 +0.67(+0.86%)
Jun 19, 2020 78.79 78.79 77.14 77.59 747,707 -0.20(-0.26%)
Jun 18, 2020 77.17 78.03 77.17 77.80 326,759 +0.24(+0.30%)
Jun 17, 2020 77.76 78.11 77.34 77.56 661,645 +0.09(+0.11%)
Jun 16, 2020 78.37 78.37 76.18 77.47 434,288 +1.33(+1.74%)
Jun 15, 2020 73.26 76.33 73.09 76.14 539,144 +1.23(+1.64%)
Jun 12, 2020 76.07 76.37 73.35 74.91 614,929 +0.80(+1.08%)
Jun 11, 2020 76.46 76.64 73.85 74.11 798,969 -4.24(-5.41%)
Jun 10, 2020 78.72 79.08 77.95 78.35 426,956 -0.26(-0.33%)
Jun 09, 2020 78.99 79.11 78.41 78.61 558,873 -0.97(-1.22%)
Jun 08, 2020 79.08 79.60 78.78 79.58 847,181 +0.72(+0.91%)
Jun 05, 2020 78.71 79.28 78.15 78.86 764,015 +1.61(+2.09%)
Jun 04, 2020 77.87 78.10 76.64 77.25 974,464 -1.08(-1.38%)
Jun 03, 2020 77.67 78.52 77.51 78.33 2,062,099 +1.28(+1.66%)
Jun 02, 2020 76.71 77.10 76.01 77.05 2,839,708 +0.61(+0.79%)
Jun 01, 2020 75.73 76.78 75.58 76.44 1,765,581 +0.73(+0.96%)
May 29, 2020 74.65 75.91 74.53 75.71 688,043 +0.89(+1.18%)
May 28, 2020 75.15 75.93 74.47 74.82 593,442 +0.12(+0.16%)
May 27, 2020 74.53 74.73 72.47 74.70 730,677 +0.84(+1.14%)
May 26, 2020 75.00 75.00 73.74 73.86 759,220 +0.71(+0.97%)
May 22, 2020 72.77 73.21 72.34 73.15 506,688 +0.50(+0.69%)
May 21, 2020 73.10 73.26 72.04 72.65 722,046 -0.39(-0.54%)
May 20, 2020 72.85 73.40 72.72 73.04 1,785,503 +1.27(+1.77%)
May 19, 2020 71.91 72.98 71.77 71.77 1,161,736 -0.38(-0.53%)
May 18, 2020 72.03 72.71 72.03 72.15 2,657,827 +2.07(+2.95%)
May 15, 2020 68.85 70.35 68.53 70.09 847,749 +0.59(+0.85%)
May 14, 2020 67.66 69.50 67.05 69.50 1,170,145 +0.97(+1.41%)
May 13, 2020 69.90 70.33 67.78 68.53 681,969 -1.66(-2.37%)
May 12, 2020 71.95 72.25 70.18 70.20 1,035,583 -1.58(-2.20%)
May 11, 2020 70.66 72.15 70.58 71.78 2,623,124 +0.44(+0.62%)
May 08, 2020 70.95 71.50 70.58 71.34 632,084 +1.11(+1.58%)
May 07, 2020 69.89 70.79 69.89 70.23 836,347 +1.28(+1.86%)
May 06, 2020 69.21 69.73 68.70 68.94 1,139,741 +0.24(+0.36%)
May 05, 2020 68.43 69.49 68.43 68.70 508,189 +1.03(+1.53%)
May 04, 2020 66.51 67.69 66.11 67.66 756,338 +0.71(+1.05%)
May 01, 2020 67.59 67.79 66.54 66.96 681,099 -1.92(-2.79%)
Apr 30, 2020 69.77 69.77 68.87 68.88 683,014 -1.28(-1.82%)
Apr 29, 2020 69.64 70.58 69.13 70.16 1,028,035 +1.97(+2.89%)
Apr 28, 2020 69.60 69.85 67.93 68.19 782,690 -0.26(-0.39%)
Apr 27, 2020 67.46 68.66 67.45 68.45 1,063,846 +1.52(+2.28%)
Apr 24, 2020 66.19 67.04 65.70 66.93 722,557 +1.02(+1.55%)
Apr 23, 2020 66.03 66.86 65.72 65.91 1,013,130 +0.08(+0.12%)
Apr 22, 2020 65.40 66.09 64.78 65.83 515,440 +1.87(+2.92%)
Apr 21, 2020 65.18 65.52 63.68 63.96 1,556,008 -2.42(-3.65%)
Apr 20, 2020 66.21 67.51 66.18 66.38 853,710 -0.83(-1.24%)
Apr 17, 2020 66.85 67.35 66.30 67.21 626,366 +2.13(+3.27%)
Apr 16, 2020 64.72 65.42 64.20 65.08 847,026 +0.63(+0.97%)
Apr 15, 2020 63.94 64.80 63.78 64.46 1,220,166 -1.17(-1.78%)
Apr 14, 2020 64.97 65.77 64.85 65.62 1,030,594 +2.14(+3.38%)
Apr 13, 2020 64.12 64.52 62.45 63.48 1,382,396 -0.93(-1.44%)
Apr 09, 2020 64.60 65.46 63.97 64.41 963,137 +0.97(+1.53%)
Apr 08, 2020 62.02 63.77 61.37 63.44 630,271 +2.34(+3.82%)
Apr 07, 2020 63.17 63.41 61.09 61.10 1,097,995 +0.15(+0.24%)
Apr 06, 2020 58.66 61.30 58.66 60.96 1,604,024 +4.56(+8.09%)
Apr 03, 2020 57.15 57.79 55.82 56.39 861,636 -1.05(-1.82%)
Apr 02, 2020 56.57 58.23 56.26 57.44 1,135,060 +0.60(+1.05%)
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.