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 (%)
Jul 31, 2017 52.71 52.75 52.45 52.54 258,079 -0.08(-0.15%)
Jul 28, 2017 52.52 52.66 52.49 52.62 347,430 -0.03(-0.05%)
Jul 27, 2017 53.01 53.01 52.26 52.64 714,087 -0.25(-0.48%)
Jul 26, 2017 53.01 53.02 52.86 52.90 885,255 -0.02(-0.05%)
Jul 25, 2017 53.03 53.03 52.80 52.92 593,157 +0.11(+0.21%)
Jul 24, 2017 52.70 52.83 52.62 52.81 1,674,414 +0.11(+0.21%)
Jul 21, 2017 52.62 52.74 52.56 52.70 1,198,491 -0.05(-0.10%)
Jul 20, 2017 52.79 52.81 52.57 52.76 865,628 +0.00(+0.01%)
Jul 19, 2017 52.55 52.77 52.51 52.75 443,459 +0.31(+0.59%)
Jul 18, 2017 52.36 52.44 52.21 52.44 825,655 -0.03(-0.05%)
Jul 17, 2017 52.50 52.57 52.37 52.47 496,543 -0.03(-0.05%)
Jul 14, 2017 52.30 52.58 52.30 52.50 286,918 +0.23(+0.43%)
Jul 13, 2017 52.29 52.31 52.06 52.27 386,815 +0.04(+0.08%)
Jul 12, 2017 52.12 52.28 52.04 52.23 303,476 +0.45(+0.86%)
Jul 11, 2017 51.73 51.85 51.47 51.78 290,981 +0.03(+0.06%)
Jul 10, 2017 51.67 51.82 51.54 51.75 650,658 +0.03(+0.06%)
Jul 07, 2017 51.35 51.82 51.35 51.72 1,681,312 +0.53(+1.03%)
Jul 06, 2017 51.53 51.55 51.13 51.19 401,578 -0.58(-1.13%)
Jul 05, 2017 51.66 51.83 51.52 51.78 657,242 +0.10(+0.18%)
Jul 03, 2017 51.89 52.03 51.68 51.68 448,649 +0.00(+0.01%)
Jun 30, 2017 51.66 51.87 51.53 51.68 362,563 +0.18(+0.34%)
Jun 29, 2017 52.11 52.11 51.10 51.50 1,429,056 -0.61(-1.17%)
Jun 28, 2017 51.83 52.16 51.69 52.11 4,727,024 +0.48(+0.93%)
Jun 27, 2017 52.17 52.21 51.62 51.63 389,234 -0.62(-1.19%)
Jun 26, 2017 52.40 52.47 52.12 52.25 646,616 +0.01(+0.03%)
Jun 23, 2017 52.12 52.34 51.94 52.23 574,325 +0.17(+0.33%)
Jun 22, 2017 51.98 52.22 51.86 52.06 2,590,665 +0.06(+0.12%)
Jun 21, 2017 52.09 52.17 51.90 52.00 440,404 +0.05(+0.09%)
Jun 20, 2017 52.36 52.42 51.92 51.95 447,078 -0.47(-0.90%)
Jun 19, 2017 52.09 52.46 52.01 52.43 485,780 +0.53(+1.02%)
Jun 16, 2017 51.98 52.03 51.67 51.90 273,571 -0.15(-0.28%)
Jun 15, 2017 51.75 52.06 51.65 52.04 656,119 -0.08(-0.16%)
Jun 14, 2017 52.29 52.29 51.90 52.12 455,358 -0.07(-0.13%)
Jun 13, 2017 51.91 52.19 51.82 52.19 426,434 +0.41(+0.78%)
Jun 12, 2017 51.67 51.79 51.36 51.79 456,094 +0.00(+0.00%)
Jun 09, 2017 52.17 52.38 51.48 51.79 297,084 -0.31(-0.60%)
Jun 08, 2017 52.08 52.17 51.88 52.10 372,898 +0.08(+0.16%)
Jun 07, 2017 52.03 52.08 51.86 52.01 394,169 +0.07(+0.13%)
Jun 06, 2017 52.09 52.16 51.93 51.95 906,832 -0.34(-0.65%)
Jun 05, 2017 52.37 52.38 52.21 52.29 1,208,019 -0.10(-0.19%)
Jun 02, 2017 52.33 52.48 52.15 52.39 301,950 +0.16(+0.30%)
Jun 01, 2017 51.71 52.23 51.67 52.23 620,947 +0.67(+1.31%)
May 31, 2017 51.63 51.63 51.21 51.56 406,897 +0.08(+0.15%)
May 30, 2017 51.48 51.61 51.41 51.48 362,314 -0.09(-0.17%)
May 26, 2017 51.52 51.59 51.47 51.57 335,047 +0.00(+0.01%)
May 25, 2017 51.40 51.65 51.37 51.56 456,849 +0.29(+0.56%)
May 24, 2017 51.17 51.30 51.07 51.27 249,692 +0.18(+0.35%)
May 23, 2017 51.33 51.37 51.07 51.10 1,026,625 -0.17(-0.34%)
May 22, 2017 50.95 51.31 50.93 51.27 375,320 +0.41(+0.80%)
May 19, 2017 50.57 51.03 50.54 50.86 399,816 +0.44(+0.86%)
May 18, 2017 50.15 50.56 49.99 50.43 600,931 +0.23(+0.47%)
May 17, 2017 50.61 50.76 50.16 50.19 642,178 -0.91(-1.78%)
May 16, 2017 51.20 51.20 50.91 51.10 2,394,009 -0.05(-0.09%)
May 15, 2017 50.88 51.22 50.88 51.15 409,014 +0.40(+0.78%)
May 12, 2017 50.86 50.86 50.72 50.75 288,312 -0.18(-0.35%)
May 11, 2017 50.94 51.00 50.58 50.93 1,085,011 -0.18(-0.36%)
May 10, 2017 50.86 51.13 50.78 51.11 415,095 +0.36(+0.72%)
May 09, 2017 50.71 50.85 50.68 50.75 481,144 +0.10(+0.20%)
May 08, 2017 50.81 50.91 50.55 50.65 247,841 -0.18(-0.35%)
May 05, 2017 50.63 50.82 50.48 50.82 358,192 +0.32(+0.63%)
May 04, 2017 50.42 50.52 50.26 50.50 259,726 +0.17(+0.34%)
May 03, 2017 50.41 50.50 50.19 50.33 416,904 -0.19(-0.37%)
May 02, 2017 50.51 50.61 50.34 50.52 1,106,023 +0.07(+0.13%)
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.