Skip to main content

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

83.31 -0.34 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 144.22 144.22 142.35 143.15 238,000 -0.39(-0.27%)
Aug 29, 2019 143.05 143.90 142.65 143.54 134,586 +1.96(+1.38%)
Aug 28, 2019 140.37 141.73 139.76 141.58 166,788 +0.69(+0.49%)
Aug 27, 2019 142.10 142.36 140.27 140.89 111,060 -0.39(-0.28%)
Aug 26, 2019 141.42 141.42 140.22 141.28 183,608 +1.26(+0.90%)
Aug 23, 2019 142.97 143.90 139.61 140.02 203,100 -3.52(-2.45%)
Aug 22, 2019 144.17 144.24 142.45 143.54 104,567 -0.22(-0.15%)
Aug 21, 2019 143.50 144.09 142.95 143.76 126,185 +1.48(+1.04%)
Aug 20, 2019 142.59 143.03 141.95 142.28 123,098 -0.56(-0.39%)
Aug 19, 2019 143.59 143.59 142.47 142.84 137,114 +1.18(+0.83%)
Aug 16, 2019 140.52 141.87 140.50 141.66 162,400 +2.16(+1.55%)
Aug 15, 2019 139.59 139.88 138.64 139.50 206,519 +0.48(+0.35%)
Aug 14, 2019 140.90 141.26 138.62 139.02 308,915 -4.29(-2.99%)
Aug 13, 2019 140.95 144.01 140.55 143.31 213,609 +2.09(+1.48%)
Aug 12, 2019 142.45 142.64 140.71 141.22 137,233 -1.97(-1.38%)
Aug 09, 2019 143.91 144.18 142.42 143.19 236,700 -1.27(-0.88%)
Aug 08, 2019 141.95 144.49 141.95 144.46 200,560 +3.47(+2.46%)
Aug 07, 2019 138.74 141.34 138.15 140.99 1,086,429 +0.73(+0.52%)
Aug 06, 2019 138.98 140.34 138.61 140.26 196,052 +2.32(+1.68%)
Aug 05, 2019 139.96 140.00 136.64 137.94 470,943 -4.64(-3.25%)
Aug 02, 2019 143.77 143.77 141.63 142.58 221,900 -1.94(-1.34%)
Aug 01, 2019 145.89 147.38 143.80 144.52 274,821 -1.31(-0.90%)
Jul 31, 2019 147.30 147.74 144.77 145.83 321,904 -1.54(-1.04%)
Jul 30, 2019 146.53 147.54 146.53 147.37 124,357 -0.25(-0.17%)
Jul 29, 2019 148.31 148.34 146.75 147.62 228,267 -0.68(-0.46%)
Jul 26, 2019 147.25 148.53 147.25 148.30 167,900 +1.44(+0.98%)
Jul 25, 2019 147.48 147.60 146.64 146.86 247,842 -1.22(-0.82%)
Jul 24, 2019 146.30 148.16 146.30 148.08 247,738 +1.27(+0.87%)
Jul 23, 2019 146.57 146.81 145.69 146.81 233,262 +0.86(+0.59%)
Jul 22, 2019 145.97 146.58 145.89 145.95 158,378 +0.27(+0.19%)
Jul 19, 2019 147.34 147.52 145.63 145.68 178,500 -1.09(-0.74%)
Jul 18, 2019 145.95 147.08 145.40 146.77 152,184 +0.61(+0.42%)
Jul 17, 2019 146.61 146.97 146.16 146.16 167,258 -0.46(-0.31%)
Jul 16, 2019 147.05 147.67 146.38 146.62 199,452 -0.45(-0.31%)
Jul 15, 2019 147.22 147.22 146.58 147.07 427,018 +0.19(+0.13%)
Jul 12, 2019 146.15 146.97 145.97 146.88 149,300 +1.00(+0.69%)
Jul 11, 2019 145.87 145.88 144.99 145.88 208,958 +0.43(+0.30%)
Jul 10, 2019 145.98 146.21 145.06 145.45 173,758 +0.32(+0.22%)
Jul 09, 2019 143.70 145.21 143.70 145.13 157,099 +0.78(+0.54%)
Jul 08, 2019 144.51 145.08 144.07 144.35 185,717 -0.83(-0.57%)
Jul 05, 2019 144.46 145.22 143.68 145.18 170,200 -0.10(-0.07%)
Jul 03, 2019 144.47 145.31 144.28 145.28 162,400 +1.20(+0.83%)
Jul 02, 2019 143.84 144.08 143.42 144.08 458,507 +0.24(+0.17%)
Jul 01, 2019 144.45 144.99 143.24 143.84 733,630 +1.25(+0.88%)
Jun 28, 2019 141.77 142.75 141.63 142.59 258,600 +1.04(+0.73%)
Jun 27, 2019 140.63 141.72 140.51 141.55 263,298 +1.41(+1.01%)
Jun 26, 2019 140.86 141.33 140.12 140.14 303,094 -0.12(-0.09%)
Jun 25, 2019 142.01 142.16 140.19 140.26 269,771 -1.54(-1.09%)
Jun 24, 2019 142.89 143.12 141.79 141.80 209,585 -0.95(-0.67%)
Jun 21, 2019 143.38 143.54 142.59 142.75 219,300 -0.82(-0.57%)
Jun 20, 2019 144.14 144.36 142.49 143.57 288,235 +1.10(+0.77%)
Jun 19, 2019 141.88 142.70 141.41 142.47 403,640 +0.83(+0.59%)
Jun 18, 2019 141.03 142.42 140.82 141.64 264,478 +1.69(+1.21%)
Jun 17, 2019 140.34 140.67 139.90 139.95 333,060 -0.26(-0.19%)
Jun 14, 2019 140.93 140.93 139.84 140.21 383,200 -0.89(-0.63%)
Jun 13, 2019 141.04 141.23 140.49 141.10 196,203 +0.60(+0.43%)
Jun 12, 2019 140.32 140.80 139.90 140.50 184,415 +0.05(+0.04%)
Jun 11, 2019 142.29 142.30 139.83 140.45 428,171 -0.79(-0.56%)
Jun 10, 2019 141.09 142.34 140.85 141.24 682,482 +1.27(+0.91%)
Jun 07, 2019 139.21 140.36 139.21 139.97 298,000 +1.39(+1.00%)
Jun 06, 2019 137.96 138.97 137.31 138.58 284,439 +0.82(+0.60%)
Jun 05, 2019 137.14 137.81 136.02 137.76 1,327,909 +1.44(+1.06%)
Jun 04, 2019 134.09 136.35 133.79 136.32 730,158 +3.66(+2.76%)
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.