Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.84 -0.19 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 62.52 63.06 62.30 62.86 280,796 +0.56(+0.91%)
Jul 30, 2018 63.30 63.38 62.14 62.29 699,290 -1.07(-1.69%)
Jul 27, 2018 64.42 64.44 62.98 63.36 610,975 -1.00(-1.56%)
Jul 26, 2018 64.32 64.56 64.14 64.37 399,000 +0.11(+0.17%)
Jul 25, 2018 63.51 64.28 63.51 64.26 340,849 +0.78(+1.23%)
Jul 24, 2018 64.37 64.45 63.28 63.47 379,339 -0.60(-0.94%)
Jul 23, 2018 64.03 64.22 63.75 64.08 395,590 +0.01(+0.02%)
Jul 20, 2018 64.20 64.31 64.06 64.07 556,125 -0.17(-0.27%)
Jul 19, 2018 64.03 64.37 63.87 64.24 690,595 -0.01(-0.02%)
Jul 18, 2018 64.09 64.27 63.87 64.25 289,129 +0.21(+0.33%)
Jul 17, 2018 63.30 64.10 63.27 64.04 256,638 +0.53(+0.83%)
Jul 16, 2018 63.86 63.91 63.41 63.52 391,491 -0.29(-0.45%)
Jul 13, 2018 63.83 63.99 63.68 63.80 260,198 +0.00(+0.01%)
Jul 12, 2018 63.44 63.81 63.26 63.80 201,270 +0.74(+1.17%)
Jul 11, 2018 63.01 63.27 62.88 63.06 284,487 -0.33(-0.51%)
Jul 10, 2018 63.47 63.51 63.15 63.38 343,864 +0.04(+0.06%)
Jul 09, 2018 63.11 63.35 62.92 63.35 323,134 +0.50(+0.80%)
Jul 06, 2018 62.27 62.90 62.13 62.84 226,348 +0.63(+1.02%)
Jul 05, 2018 61.96 62.21 61.62 62.21 304,772 +0.58(+0.95%)
Jul 03, 2018 61.63 61.63 61.63 0 -0.23(-0.37%)
Jul 02, 2018 61.20 61.87 61.07 61.86 1,244,460 +0.25(+0.41%)
Jun 29, 2018 61.80 62.07 61.61 61.61 428,982 +0.07(+0.12%)
Jun 28, 2018 60.95 61.67 60.75 61.53 496,096 +0.47(+0.76%)
Jun 27, 2018 62.17 62.36 61.07 61.07 442,049 -0.95(-1.53%)
Jun 26, 2018 62.10 62.26 61.89 62.01 368,904 +0.07(+0.12%)
Jun 25, 2018 62.83 62.87 61.62 61.94 904,886 -1.18(-1.87%)
Jun 22, 2018 63.54 63.54 63.09 63.12 1,047,906 -0.21(-0.33%)
Jun 21, 2018 63.92 63.92 63.22 63.33 1,039,797 -0.53(-0.84%)
Jun 20, 2018 63.83 64.00 63.71 63.87 727,194 +0.26(+0.40%)
Jun 19, 2018 63.50 63.63 63.07 63.61 275,788 -0.45(-0.71%)
Jun 18, 2018 63.66 64.08 63.53 64.06 495,405 -0.00(-0.01%)
Jun 15, 2018 64.07 63.98 64.07 719,582 +0.08(+0.13%)
Jun 14, 2018 63.94 64.09 63.83 63.98 603,239 +0.26(+0.41%)
Jun 13, 2018 64.06 64.16 63.66 63.72 355,679 -0.29(-0.46%)
Jun 12, 2018 63.70 64.06 63.66 64.01 278,070 +0.40(+0.63%)
Jun 11, 2018 63.51 63.74 63.51 63.61 227,639 +0.13(+0.21%)
Jun 08, 2018 63.06 63.49 63.03 63.48 252,606 +0.34(+0.53%)
Jun 07, 2018 63.47 63.54 62.82 63.15 508,566 -0.28(-0.44%)
Jun 06, 2018 63.42 63.42 558,943 +0.57(+0.90%)
Jun 05, 2018 62.59 62.90 62.55 62.85 318,136 +0.26(+0.41%)
Jun 04, 2018 62.33 62.60 62.20 62.60 509,428 +0.47(+0.76%)
Jun 01, 2018 61.77 62.19 61.75 62.13 617,631 +0.72(+1.17%)
May 31, 2018 61.83 61.93 61.30 61.41 1,125,569 -0.53(-0.86%)
May 30, 2018 61.53 62.10 61.50 61.94 243,170 +0.74(+1.21%)
May 29, 2018 61.28 61.53 60.87 61.20 269,860 -0.48(-0.77%)
May 25, 2018 61.68 61.68 61.68 0 -0.16(-0.25%)
May 24, 2018 61.67 61.90 61.38 61.83 289,061 +0.09(+0.15%)
May 23, 2018 61.31 61.75 61.28 61.74 447,920 +0.13(+0.21%)
May 22, 2018 62.15 62.15 61.58 61.61 342,758 -0.39(-0.63%)
May 21, 2018 61.97 62.17 61.85 62.00 413,249 +0.35(+0.58%)
May 18, 2018 61.43 61.73 61.41 61.64 561,675 +0.10(+0.16%)
May 17, 2018 61.55 61.77 61.31 61.55 295,991 -0.00(-0.01%)
May 16, 2018 61.24 61.71 61.24 61.55 257,990 +0.36(+0.60%)
May 15, 2018 61.19 61.24 60.90 61.19 608,870 -0.24(-0.40%)
May 14, 2018 61.70 61.85 61.31 61.43 282,885 -0.08(-0.13%)
May 11, 2018 61.41 61.66 61.33 61.51 288,954 +0.06(+0.09%)
May 10, 2018 61.13 61.61 61.09 61.45 376,995 +0.43(+0.71%)
May 09, 2018 60.68 61.10 60.47 61.02 231,947 +0.52(+0.85%)
May 08, 2018 60.17 60.57 60.17 60.51 305,135 +0.24(+0.40%)
May 07, 2018 60.17 60.45 60.08 60.26 320,621 +0.38(+0.63%)
May 04, 2018 58.90 60.11 58.76 59.88 282,632 +0.75(+1.27%)
May 03, 2018 58.79 59.25 58.26 59.13 501,093 +0.14(+0.23%)
May 02, 2018 59.24 59.51 58.92 58.99 497,034 -0.40(-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.