Skip to main content

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

86.93 +1.10 (+1.28%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 91.41 92.79 88.76 88.87 2,213,729 -2.99(-3.25%)
Apr 28, 2022 90.87 92.43 89.02 91.86 1,376,069 +2.23(+2.49%)
Apr 27, 2022 90.00 91.43 89.22 89.63 1,849,496 -0.12(-0.13%)
Apr 26, 2022 92.55 92.66 89.73 89.75 1,359,274 -3.35(-3.60%)
Apr 25, 2022 90.94 93.13 90.77 93.10 2,443,078 +1.39(+1.51%)
Apr 22, 2022 94.03 94.41 91.65 91.71 1,078,750 -2.67(-2.83%)
Apr 21, 2022 98.32 98.71 94.11 94.38 645,050 -2.86(-2.94%)
Apr 20, 2022 98.19 98.39 97.13 97.24 735,923 -0.48(-0.49%)
Apr 19, 2022 95.08 97.95 95.01 97.72 1,837,633 +2.63(+2.77%)
Apr 18, 2022 95.83 96.02 94.36 95.09 660,156 -1.13(-1.17%)
Apr 14, 2022 97.86 98.18 96.19 96.22 557,020 -1.58(-1.62%)
Apr 13, 2022 95.78 98.01 95.69 97.80 539,918 +2.15(+2.25%)
Apr 12, 2022 97.40 98.61 95.36 95.65 826,570 -0.51(-0.53%)
Apr 11, 2022 96.52 97.25 96.02 96.16 1,243,810 -1.29(-1.32%)
Apr 08, 2022 97.81 98.58 97.04 97.44 716,296 -0.82(-0.83%)
Apr 07, 2022 97.58 98.76 96.62 98.26 860,936 +0.50(+0.51%)
Apr 06, 2022 98.66 98.66 96.79 97.76 561,547 -2.03(-2.04%)
Apr 05, 2022 101.91 102.09 99.55 99.79 428,063 -2.31(-2.26%)
Apr 04, 2022 101.01 102.15 100.82 102.10 586,790 +1.33(+1.31%)
Apr 01, 2022 100.70 101.14 99.81 100.78 953,984 +0.64(+0.64%)
Mar 31, 2022 101.46 102.11 100.14 100.14 762,439 -1.48(-1.46%)
Mar 30, 2022 102.62 103.00 101.08 101.63 702,405 -1.44(-1.39%)
Mar 29, 2022 101.57 103.35 101.24 103.06 754,266 +2.76(+2.75%)
Mar 28, 2022 99.02 100.33 98.38 100.30 1,136,658 +1.00(+1.00%)
Mar 25, 2022 100.16 100.26 98.15 99.30 405,884 -0.65(-0.65%)
Mar 24, 2022 99.06 99.97 97.76 99.95 594,663 +1.62(+1.65%)
Mar 23, 2022 99.28 100.14 98.24 98.33 768,444 -1.80(-1.80%)
Mar 22, 2022 98.72 100.51 98.58 100.14 519,771 +1.70(+1.73%)
Mar 21, 2022 99.05 99.51 97.32 98.43 676,391 -1.06(-1.07%)
Mar 18, 2022 96.53 99.62 96.53 99.50 1,254,504 +2.36(+2.43%)
Mar 17, 2022 94.51 97.14 94.27 97.14 1,375,403 +2.09(+2.20%)
Mar 16, 2022 92.55 95.10 91.89 95.05 2,175,001 +3.80(+4.17%)
Mar 15, 2022 89.51 91.42 89.14 91.25 1,364,669 +2.15(+2.41%)
Mar 14, 2022 90.79 91.63 88.55 89.10 1,023,214 -1.74(-1.92%)
Mar 11, 2022 94.09 94.09 90.84 90.84 499,480 -2.41(-2.58%)
Mar 10, 2022 92.44 93.45 91.81 93.25 933,385 -0.65(-0.69%)
Mar 09, 2022 92.54 94.37 92.37 93.90 786,233 +3.51(+3.89%)
Mar 08, 2022 90.55 92.82 89.44 90.38 1,609,503 -0.37(-0.41%)
Mar 07, 2022 95.14 95.27 90.74 90.75 1,124,919 -4.19(-4.41%)
Mar 04, 2022 96.13 96.71 93.97 94.94 805,906 -1.83(-1.89%)
Mar 03, 2022 99.25 99.30 96.35 96.77 972,499 -2.07(-2.09%)
Mar 02, 2022 97.90 99.24 96.99 98.84 809,152 +1.64(+1.69%)
Mar 01, 2022 98.23 98.94 96.56 97.20 657,897 -1.41(-1.43%)
Feb 28, 2022 97.56 99.27 97.24 98.61 1,187,886 +0.25(+0.25%)
Feb 25, 2022 96.43 98.41 96.07 98.36 1,088,545 +2.00(+2.08%)
Feb 24, 2022 89.57 96.58 89.36 96.36 1,586,332 +3.93(+4.25%)
Feb 23, 2022 95.73 96.03 92.35 92.43 1,083,407 -2.47(-2.60%)
Feb 22, 2022 95.53 96.88 94.18 94.90 1,189,334 -1.34(-1.40%)
Feb 18, 2022 96.24 0 -1.39(-1.43%)
Feb 17, 2022 100.07 100.09 97.43 97.64 788,268 -3.24(-3.22%)
Feb 16, 2022 100.25 101.15 99.38 100.88 942,913 -0.22(-0.22%)
Feb 15, 2022 99.90 101.30 99.79 101.10 707,692 +2.61(+2.65%)
Feb 14, 2022 98.96 100.13 97.89 98.49 747,673 -0.66(-0.66%)
Feb 11, 2022 101.93 102.56 98.50 99.15 922,212 -2.59(-2.54%)
Feb 10, 2022 101.45 104.26 101.05 101.74 1,722,570 -1.59(-1.54%)
Feb 09, 2022 101.78 103.34 101.70 103.33 858,164 +2.99(+2.98%)
Feb 08, 2022 98.76 100.58 98.32 100.34 1,433,474 +1.20(+1.21%)
Feb 07, 2022 99.11 100.63 98.82 99.14 986,544 +0.03(+0.03%)
Feb 04, 2022 97.62 100.00 97.24 99.11 929,573 +1.36(+1.40%)
Feb 03, 2022 98.68 97.46 97.75 1,001,374 -2.92(-2.90%)
Feb 02, 2022 101.52 101.52 99.72 100.66 1,289,547 -0.23(-0.23%)
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.