Skip to main content

Russell Mid-Cap Growth Ishares ETF (NY: IWP )

89.73 -0.15 (-0.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 125.39 126.48 124.97 126.08 139,996 +1.13(+0.91%)
Jul 30, 2018 126.96 127.13 124.64 124.95 348,646 -2.15(-1.69%)
Jul 27, 2018 129.20 129.25 126.31 127.09 304,615 -2.01(-1.56%)
Jul 26, 2018 129.01 129.48 128.65 129.10 198,930 +0.22(+0.17%)
Jul 25, 2018 127.39 128.94 127.39 128.88 169,937 +1.57(+1.23%)
Jul 24, 2018 129.11 129.28 126.92 127.31 189,127 -1.21(-0.94%)
Jul 23, 2018 128.42 128.82 127.88 128.52 197,230 +0.02(+0.02%)
Jul 20, 2018 128.76 129.00 128.48 128.50 277,268 -0.34(-0.27%)
Jul 19, 2018 128.43 129.11 128.10 128.84 344,311 -0.03(-0.02%)
Jul 18, 2018 128.56 128.90 128.10 128.87 144,151 +0.42(+0.33%)
Jul 17, 2018 126.97 128.56 126.90 128.45 127,952 +1.05(+0.83%)
Jul 16, 2018 128.09 128.19 127.18 127.39 195,186 -0.58(-0.45%)
Jul 13, 2018 128.02 128.34 127.73 127.97 129,727 +0.01(+0.01%)
Jul 12, 2018 127.24 127.99 126.88 127.96 100,347 +1.48(+1.17%)
Jul 11, 2018 126.38 126.91 126.13 126.48 141,837 -0.65(-0.51%)
Jul 10, 2018 127.30 127.39 126.66 127.13 171,441 +0.08(+0.06%)
Jul 09, 2018 126.58 127.05 126.20 127.05 161,105 +1.00(+0.80%)
Jul 06, 2018 124.90 126.17 124.61 126.05 112,851 +1.27(+1.02%)
Jul 05, 2018 124.27 124.78 123.59 124.78 151,950 +1.17(+0.95%)
Jul 03, 2018 123.61 123.61 123.61 0 -0.34(-0.27%)
Jul 02, 2018 122.62 123.97 122.36 123.95 621,069 +0.51(+0.41%)
Jun 29, 2018 123.84 124.38 123.44 123.44 214,091 +0.15(+0.12%)
Jun 28, 2018 122.13 123.57 121.74 123.30 247,585 +0.94(+0.76%)
Jun 27, 2018 124.58 124.96 122.36 122.36 220,612 -1.90(-1.53%)
Jun 26, 2018 124.42 124.75 124.01 124.26 184,108 +0.15(+0.12%)
Jun 25, 2018 125.90 125.98 123.46 124.11 451,598 -2.37(-1.87%)
Jun 22, 2018 127.32 127.32 126.42 126.48 522,975 -0.42(-0.33%)
Jun 21, 2018 128.09 128.09 126.67 126.90 518,928 -1.07(-0.84%)
Jun 20, 2018 127.90 128.23 127.66 127.97 362,918 +0.52(+0.40%)
Jun 19, 2018 127.23 127.50 126.38 127.45 137,636 -0.91(-0.71%)
Jun 18, 2018 127.55 128.41 127.29 128.36 247,240 -0.01(-0.01%)
Jun 15, 2018 128.37 128.20 128.37 359,119 +0.17(+0.13%)
Jun 14, 2018 128.13 128.42 127.89 128.20 301,057 +0.53(+0.41%)
Jun 13, 2018 128.36 128.56 127.56 127.68 177,507 -0.59(-0.46%)
Jun 12, 2018 127.63 128.36 127.55 128.26 138,775 +0.80(+0.63%)
Jun 11, 2018 127.26 127.72 127.26 127.46 113,607 +0.26(+0.21%)
Jun 08, 2018 126.35 127.22 126.30 127.20 126,067 +0.67(+0.53%)
Jun 07, 2018 127.17 127.32 125.87 126.53 253,808 -0.56(-0.44%)
Jun 06, 2018 127.08 127.08 278,950 +1.14(+0.91%)
Jun 05, 2018 125.42 126.03 125.33 125.94 158,771 +0.52(+0.41%)
Jun 04, 2018 124.90 125.44 124.64 125.43 254,239 +0.94(+0.76%)
Jun 01, 2018 123.76 124.61 123.73 124.48 308,239 +1.44(+1.17%)
May 31, 2018 123.90 124.09 122.84 123.04 561,734 -1.07(-0.86%)
May 30, 2018 123.30 124.44 123.24 124.11 121,358 +1.48(+1.21%)
May 29, 2018 122.79 123.29 121.97 122.63 134,678 -0.95(-0.77%)
May 25, 2018 123.59 123.59 123.59 0 -0.31(-0.25%)
May 24, 2018 123.57 124.03 122.98 123.90 144,260 +0.19(+0.15%)
May 23, 2018 122.86 123.72 122.80 123.71 223,542 +0.26(+0.21%)
May 22, 2018 124.53 124.53 123.38 123.45 171,059 -0.78(-0.63%)
May 21, 2018 124.18 124.57 123.93 124.23 206,239 +0.71(+0.58%)
May 18, 2018 123.09 123.69 123.04 123.52 280,313 +0.20(+0.16%)
May 17, 2018 123.32 123.77 122.85 123.32 147,719 -0.01(-0.01%)
May 16, 2018 122.71 123.66 122.71 123.33 128,754 +0.73(+0.60%)
May 15, 2018 122.61 122.70 122.03 122.60 303,867 -0.49(-0.40%)
May 14, 2018 123.63 123.94 122.86 123.09 141,178 -0.17(-0.13%)
May 11, 2018 123.05 123.55 122.88 123.26 144,207 +0.12(+0.10%)
May 10, 2018 122.49 123.44 122.40 123.14 188,145 +0.87(+0.71%)
May 09, 2018 121.59 122.44 121.16 122.27 115,757 +1.03(+0.85%)
May 08, 2018 120.57 121.37 120.57 121.24 152,283 +0.49(+0.40%)
May 07, 2018 120.57 121.13 120.38 120.75 160,011 +0.76(+0.63%)
May 04, 2018 118.03 120.45 117.73 119.99 141,052 +1.51(+1.27%)
May 03, 2018 117.79 118.73 116.74 118.48 250,079 +0.27(+0.23%)
May 02, 2018 118.70 119.24 118.06 118.21 248,053 -0.81(-0.68%)
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.