Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.84 -0.19 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 44.67 44.81 44.29 44.38 603,499 -0.44(-0.98%)
Aug 28, 2015 44.59 44.92 44.51 44.81 718,790 +0.11(+0.24%)
Aug 27, 2015 44.17 44.83 43.93 44.71 2,123,482 +0.97(+2.23%)
Aug 26, 2015 42.82 43.78 42.43 43.73 1,183,548 +1.33(+3.15%)
Aug 25, 2015 43.95 44.33 42.39 42.40 1,200,646 -0.29(-0.67%)
Aug 24, 2015 43.89 44.01 39.99 42.69 3,500,450 -1.64(-3.70%)
Aug 21, 2015 45.15 45.39 44.31 44.33 1,706,452 -1.29(-2.83%)
Aug 20, 2015 46.37 46.46 45.62 45.62 916,083 -1.19(-2.53%)
Aug 19, 2015 46.90 47.13 46.54 46.81 368,889 -0.30(-0.64%)
Aug 18, 2015 47.25 47.30 47.07 47.11 305,763 -0.17(-0.36%)
Aug 17, 2015 46.72 47.29 46.60 47.28 417,928 +0.42(+0.90%)
Aug 14, 2015 46.64 46.90 46.56 46.85 1,051,834 +0.19(+0.41%)
Aug 13, 2015 46.59 46.88 46.51 46.66 409,908 +0.08(+0.16%)
Aug 12, 2015 46.32 46.69 45.79 46.59 857,722 -0.07(-0.14%)
Aug 11, 2015 46.70 46.86 46.46 46.65 321,193 -0.42(-0.89%)
Aug 10, 2015 46.77 47.16 46.77 47.07 368,612 +0.56(+1.20%)
Aug 07, 2015 46.51 46.51 46.16 46.51 300,994 -0.01(-0.03%)
Aug 06, 2015 47.28 47.33 46.36 46.53 534,827 -0.71(-1.50%)
Aug 05, 2015 47.18 47.50 47.15 47.24 575,911 +0.26(+0.55%)
Aug 04, 2015 46.94 47.17 46.85 46.98 1,352,749 +0.04(+0.08%)
Aug 03, 2015 47.12 47.20 46.67 46.94 494,604 -0.20(-0.42%)
Jul 31, 2015 47.11 47.32 47.02 47.14 520,928 +0.12(+0.25%)
Jul 30, 2015 46.88 47.06 46.67 47.02 550,063 +0.04(+0.09%)
Jul 29, 2015 46.66 47.02 46.54 46.98 301,357 +0.33(+0.70%)
Jul 28, 2015 46.31 46.71 46.05 46.65 454,441 +0.53(+1.15%)
Jul 27, 2015 46.33 46.33 46.02 46.12 485,003 -0.42(-0.90%)
Jul 24, 2015 47.01 47.11 46.45 46.54 422,666 -0.49(-1.04%)
Jul 23, 2015 47.32 47.50 46.95 47.03 258,151 -0.15(-0.33%)
Jul 22, 2015 46.91 47.23 46.91 47.19 1,183,040 +0.10(+0.21%)
Jul 21, 2015 47.32 47.34 46.99 47.09 836,984 -0.24(-0.51%)
Jul 20, 2015 47.24 47.41 47.23 47.33 559,121 +0.07(+0.15%)
Jul 17, 2015 47.40 47.42 47.13 47.25 1,203,687 -0.12(-0.24%)
Jul 16, 2015 47.36 47.41 47.23 47.37 439,489 +0.24(+0.51%)
Jul 15, 2015 47.29 47.33 47.08 47.13 276,405 -0.15(-0.32%)
Jul 14, 2015 47.09 47.36 47.09 47.28 429,807 +0.17(+0.36%)
Jul 13, 2015 46.96 47.16 46.96 47.11 328,035 +0.51(+1.10%)
Jul 10, 2015 46.47 46.74 46.34 46.60 270,349 +0.59(+1.28%)
Jul 09, 2015 46.32 46.61 46.00 46.01 353,322 +0.14(+0.31%)
Jul 08, 2015 46.37 46.44 45.77 45.87 1,272,263 -0.84(-1.79%)
Jul 07, 2015 46.48 46.72 45.84 46.70 1,503,172 +0.26(+0.56%)
Jul 06, 2015 46.20 46.72 46.16 46.44 337,102 -0.12(-0.25%)
Jul 02, 2015 46.75 46.56 46.56 46.56 644,149 -0.15(-0.33%)
Jul 01, 2015 46.85 46.89 46.52 46.71 857,351 +0.26(+0.56%)
Jun 30, 2015 46.55 46.69 46.28 46.45 578,556 +0.24(+0.53%)
Jun 29, 2015 46.87 47.04 46.17 46.21 377,084 -1.07(-2.26%)
Jun 26, 2015 47.52 47.52 47.17 47.28 584,086 -0.12(-0.25%)
Jun 25, 2015 47.62 47.62 47.29 47.40 665,881 -0.09(-0.18%)
Jun 24, 2015 47.99 47.99 47.45 47.48 293,235 -0.47(-0.98%)
Jun 23, 2015 47.98 48.07 47.85 47.95 493,383 +0.01(+0.03%)
Jun 22, 2015 47.96 48.03 47.83 47.94 250,947 +0.26(+0.55%)
Jun 19, 2015 47.81 47.84 47.67 47.67 360,982 -0.12(-0.26%)
Jun 18, 2015 47.43 47.93 47.43 47.80 438,472 +0.50(+1.06%)
Jun 17, 2015 47.27 47.41 47.04 47.29 552,573 +0.12(+0.25%)
Jun 16, 2015 46.87 47.19 46.87 47.17 291,215 +0.24(+0.51%)
Jun 15, 2015 46.86 47.01 46.63 46.93 430,768 -0.26(-0.56%)
Jun 12, 2015 47.27 47.32 47.11 47.20 479,809 -0.23(-0.50%)
Jun 11, 2015 47.39 47.49 47.27 47.43 435,419 +0.17(+0.37%)
Jun 10, 2015 46.99 47.34 46.95 47.26 527,861 +0.45(+0.96%)
Jun 09, 2015 46.85 46.93 46.57 46.81 430,188 -0.05(-0.10%)
Jun 08, 2015 47.11 47.26 46.85 46.86 1,017,827 -0.38(-0.80%)
Jun 05, 2015 47.09 47.30 46.84 47.24 305,606 +0.11(+0.23%)
Jun 04, 2015 47.36 47.46 47.07 47.13 688,462 -0.38(-0.80%)
Jun 03, 2015 47.41 47.63 47.32 47.51 1,881,202 +0.16(+0.34%)
Jun 02, 2015 47.19 47.51 47.09 47.34 604,369 +0.03(+0.07%)
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.