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 (%)
Aug 31, 2016 46.41 46.41 46.09 46.28 2,163,414 -0.16(-0.35%)
Aug 30, 2016 46.58 46.63 46.31 46.44 342,476 -0.17(-0.37%)
Aug 29, 2016 46.41 46.68 46.41 46.61 312,331 +0.24(+0.52%)
Aug 26, 2016 46.46 46.75 46.14 46.37 372,694 -0.07(-0.15%)
Aug 25, 2016 46.40 46.64 46.34 46.44 578,170 -0.12(-0.25%)
Aug 24, 2016 46.90 46.94 46.47 46.56 486,783 -0.33(-0.71%)
Aug 23, 2016 46.84 46.96 46.84 46.89 388,182 +0.20(+0.43%)
Aug 22, 2016 46.58 46.69 46.50 46.69 383,012 +0.09(+0.18%)
Aug 19, 2016 46.41 46.64 46.23 46.60 475,438 +0.10(+0.21%)
Aug 18, 2016 46.30 46.52 46.27 46.50 363,845 +0.21(+0.45%)
Aug 17, 2016 46.24 46.45 46.03 46.30 510,231 -0.05(-0.10%)
Aug 16, 2016 46.63 46.64 46.34 46.34 285,573 -0.41(-0.88%)
Aug 15, 2016 46.56 46.83 46.56 46.76 307,268 +0.26(+0.56%)
Aug 12, 2016 46.49 46.57 46.38 46.50 378,543 -0.03(-0.06%)
Aug 11, 2016 46.42 46.58 46.33 46.52 253,899 +0.28(+0.59%)
Aug 10, 2016 46.32 46.38 46.16 46.25 302,615 -0.06(-0.12%)
Aug 09, 2016 46.33 46.43 46.26 46.31 411,602 -0.01(-0.03%)
Aug 08, 2016 46.46 46.53 46.28 46.32 388,134 -0.10(-0.21%)
Aug 05, 2016 46.31 46.48 46.22 46.42 320,802 +0.32(+0.69%)
Aug 04, 2016 46.11 46.22 45.97 46.10 456,888 +0.06(+0.12%)
Aug 03, 2016 45.81 46.05 45.62 46.04 723,925 +0.20(+0.43%)
Aug 02, 2016 46.33 46.35 45.64 45.85 446,540 -0.53(-1.15%)
Aug 01, 2016 46.43 46.58 46.28 46.38 464,818 -0.06(-0.12%)
Jul 29, 2016 46.33 46.51 46.08 46.43 323,360 +0.04(+0.08%)
Jul 28, 2016 46.14 46.45 46.04 46.40 236,418 +0.21(+0.46%)
Jul 27, 2016 46.37 46.38 46.04 46.18 362,936 -0.22(-0.48%)
Jul 26, 2016 46.18 46.41 46.13 46.41 303,716 +0.21(+0.46%)
Jul 25, 2016 46.11 46.21 46.03 46.19 394,288 +0.03(+0.06%)
Jul 22, 2016 45.86 46.21 45.83 46.16 291,173 +0.30(+0.66%)
Jul 21, 2016 46.06 46.15 45.73 45.86 406,818 -0.22(-0.48%)
Jul 20, 2016 45.85 46.14 45.78 46.08 376,603 +0.35(+0.77%)
Jul 19, 2016 45.69 45.76 45.60 45.73 564,602 -0.05(-0.11%)
Jul 18, 2016 45.74 45.89 45.70 45.78 485,738 +0.05(+0.10%)
Jul 15, 2016 45.93 46.00 45.69 45.74 3,697,760 -0.04(-0.08%)
Jul 14, 2016 45.96 45.97 45.71 45.77 459,634 +0.15(+0.32%)
Jul 13, 2016 45.94 45.94 45.54 45.63 280,549 -0.14(-0.30%)
Jul 12, 2016 45.64 45.87 45.59 45.76 329,314 +0.37(+0.83%)
Jul 11, 2016 45.39 45.53 45.33 45.39 448,786 +0.13(+0.29%)
Jul 08, 2016 44.74 45.32 44.47 45.26 374,159 +0.79(+1.78%)
Jul 07, 2016 44.35 44.62 44.27 44.47 690,891 +0.19(+0.43%)
Jul 06, 2016 43.80 44.29 43.75 44.28 494,920 +0.31(+0.71%)
Jul 05, 2016 44.20 44.20 43.74 43.96 522,117 -0.39(-0.89%)
Jul 01, 2016 44.22 44.36 44.36 44.36 1,109,839 +0.09(+0.20%)
Jun 30, 2016 43.65 44.27 43.48 44.27 468,555 +0.70(+1.61%)
Jun 29, 2016 43.19 43.64 43.16 43.57 1,544,038 +0.81(+1.89%)
Jun 28, 2016 42.37 42.77 42.37 42.76 466,324 +0.81(+1.94%)
Jun 27, 2016 42.62 42.62 41.76 41.94 386,283 -1.10(-2.56%)
Jun 24, 2016 43.12 43.85 43.01 43.05 1,176,905 -1.78(-3.97%)
Jun 23, 2016 44.56 44.83 44.51 44.83 407,632 +0.66(+1.49%)
Jun 22, 2016 44.27 44.46 44.16 44.17 1,310,627 -0.05(-0.12%)
Jun 21, 2016 44.30 44.32 44.13 44.22 318,001 -0.00(-0.01%)
Jun 20, 2016 44.36 44.57 44.20 44.22 272,675 +0.45(+1.03%)
Jun 17, 2016 43.86 43.92 43.61 43.78 303,385 -0.09(-0.19%)
Jun 16, 2016 43.60 43.91 43.31 43.86 551,277 +0.01(+0.02%)
Jun 15, 2016 43.90 44.12 43.81 43.85 355,719 +0.06(+0.14%)
Jun 14, 2016 43.78 43.93 43.54 43.79 349,341 -0.13(-0.29%)
Jun 13, 2016 44.17 44.39 43.90 43.92 306,178 -0.34(-0.76%)
Jun 10, 2016 44.48 44.48 44.13 44.25 347,117 -0.62(-1.38%)
Jun 09, 2016 44.83 44.91 44.71 44.87 316,291 -0.10(-0.22%)
Jun 08, 2016 44.85 45.00 44.80 44.97 244,447 +0.14(+0.31%)
Jun 07, 2016 44.68 44.94 44.61 44.83 229,144 +0.15(+0.34%)
Jun 06, 2016 44.54 44.76 44.45 44.68 252,047 +0.21(+0.48%)
Jun 03, 2016 44.60 44.63 44.16 44.47 273,282 -0.26(-0.58%)
Jun 02, 2016 44.33 44.74 44.28 44.73 930,726 +0.29(+0.66%)
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.