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 (%)
Nov 30, 2022 85.55 88.26 85.01 88.25 1,785,809 +2.85(+3.34%)
Nov 29, 2022 85.72 86.02 85.16 85.40 890,809 -0.14(-0.16%)
Nov 28, 2022 86.39 86.78 85.34 85.54 1,338,710 -1.55(-1.78%)
Nov 25, 2022 86.85 87.15 86.62 87.09 388,920 +0.21(+0.24%)
Nov 23, 2022 86.27 87.24 86.18 86.89 549,979 +0.68(+0.79%)
Nov 22, 2022 85.42 86.27 84.99 86.20 1,351,219 +1.14(+1.34%)
Nov 21, 2022 85.09 85.35 84.69 85.07 804,290 -0.47(-0.56%)
Nov 18, 2022 86.27 86.33 84.71 85.54 900,548 +0.43(+0.50%)
Nov 17, 2022 84.87 85.41 84.21 85.12 998,879 -1.18(-1.36%)
Nov 16, 2022 87.20 87.35 86.09 86.29 1,856,827 -1.42(-1.62%)
Nov 15, 2022 88.03 88.37 86.96 87.72 1,754,229 +1.42(+1.65%)
Nov 14, 2022 86.93 87.63 86.22 86.29 822,797 -1.06(-1.21%)
Nov 11, 2022 86.40 87.82 86.22 87.35 801,106 +1.28(+1.48%)
Nov 10, 2022 84.07 86.22 84.07 86.08 820,693 +5.63(+7.00%)
Nov 09, 2022 81.63 82.00 80.33 80.45 701,012 -1.83(-2.22%)
Nov 08, 2022 81.81 83.31 81.28 82.28 1,416,164 +0.61(+0.75%)
Nov 07, 2022 81.63 81.81 80.61 81.66 1,238,087 +0.52(+0.65%)
Nov 04, 2022 82.30 82.30 79.65 81.14 1,217,516 +0.33(+0.40%)
Nov 03, 2022 80.11 81.64 79.68 80.81 873,510 -0.34(-0.41%)
Nov 02, 2022 83.84 81.12 81.15 1,191,874 -2.96(-3.52%)
Nov 01, 2022 85.02 85.28 83.72 84.11 820,051 +0.35(+0.41%)
Oct 31, 2022 83.56 84.37 83.26 83.76 927,132 -0.26(-0.31%)
Oct 28, 2022 82.39 84.07 81.89 84.02 876,498 +1.51(+1.83%)
Oct 27, 2022 82.93 83.65 82.29 82.50 1,328,606 +0.08(+0.10%)
Oct 26, 2022 82.28 83.97 82.14 82.42 881,978 -0.12(-0.14%)
Oct 25, 2022 80.52 82.60 80.52 82.54 1,087,711 +2.16(+2.68%)
Oct 24, 2022 80.05 80.56 78.96 80.39 1,234,484 +0.64(+0.81%)
Oct 21, 2022 77.97 79.82 77.28 79.74 868,306 +1.60(+2.05%)
Oct 20, 2022 78.84 79.90 77.86 78.14 788,867 -0.70(-0.89%)
Oct 19, 2022 79.54 79.80 78.15 78.84 522,813 -1.40(-1.74%)
Oct 18, 2022 80.96 81.44 79.48 80.24 1,106,072 +1.25(+1.58%)
Oct 17, 2022 78.23 79.42 78.23 78.99 1,507,049 +2.41(+3.15%)
Oct 14, 2022 79.65 80.04 76.50 76.58 627,808 -2.29(-2.90%)
Oct 13, 2022 75.69 79.36 75.07 78.86 1,460,931 +1.17(+1.50%)
Oct 12, 2022 78.11 78.22 77.26 77.70 1,014,414 -0.24(-0.30%)
Oct 11, 2022 78.49 79.26 77.17 77.93 810,549 -0.81(-1.03%)
Oct 10, 2022 80.15 80.15 78.11 78.74 838,282 -1.09(-1.36%)
Oct 07, 2022 81.38 81.38 79.39 79.83 866,444 -2.59(-3.14%)
Oct 06, 2022 82.56 83.55 82.14 82.42 725,035 -0.34(-0.41%)
Oct 05, 2022 81.88 83.35 81.26 82.76 917,664 -0.20(-0.24%)
Oct 04, 2022 81.39 82.99 81.25 82.96 720,446 +3.11(+3.89%)
Oct 03, 2022 78.59 80.30 77.90 79.85 848,433 +2.26(+2.91%)
Sep 30, 2022 78.25 79.63 77.60 77.60 1,144,187 -0.78(-1.00%)
Sep 29, 2022 78.78 79.00 77.53 78.38 763,992 -1.41(-1.77%)
Sep 28, 2022 78.06 80.17 77.79 79.79 1,077,554 +2.28(+2.94%)
Sep 27, 2022 78.37 78.89 76.94 77.52 1,138,810 +0.33(+0.42%)
Sep 26, 2022 78.00 79.09 77.12 77.19 928,368 -1.00(-1.28%)
Sep 23, 2022 78.65 78.68 77.08 78.19 1,414,747 -1.25(-1.58%)
Sep 22, 2022 81.34 81.50 79.30 79.44 1,019,809 -2.10(-2.58%)
Sep 21, 2022 83.52 84.44 81.54 81.54 1,260,647 -1.35(-1.63%)
Sep 20, 2022 83.35 83.57 82.35 82.90 576,597 -1.26(-1.50%)
Sep 19, 2022 82.74 84.22 82.74 84.16 778,343 +0.58(+0.70%)
Sep 16, 2022 83.78 83.88 82.79 83.58 628,585 -1.31(-1.55%)
Sep 15, 2022 85.29 86.49 84.53 84.89 1,312,297 -0.91(-1.06%)
Sep 14, 2022 85.67 86.15 84.79 85.80 647,721 +0.39(+0.46%)
Sep 13, 2022 86.72 86.90 85.19 85.40 600,771 -3.80(-4.26%)
Sep 12, 2022 88.66 89.23 88.40 89.20 675,672 +0.87(+0.98%)
Sep 09, 2022 87.35 88.56 87.19 88.34 661,625 +1.72(+1.98%)
Sep 08, 2022 84.78 86.64 84.48 86.62 838,928 +1.17(+1.37%)
Sep 07, 2022 83.33 85.64 83.12 85.44 517,559 +2.03(+2.44%)
Sep 06, 2022 83.86 84.04 82.60 83.41 1,120,928 -0.19(-0.22%)
Sep 02, 2022 85.15 85.42 83.19 83.60 677,987 -0.48(-0.58%)
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.