Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 86.76 87.99 86.44 87.84 767,905 +0.86(+0.99%)
Jul 28, 2022 85.33 87.02 84.57 86.98 753,213 +1.87(+2.19%)
Jul 27, 2022 83.43 85.51 83.18 85.12 881,674 +2.73(+3.31%)
Jul 26, 2022 83.35 83.35 82.13 82.39 557,576 -1.28(-1.54%)
Jul 25, 2022 83.95 83.95 82.89 83.67 797,120 -0.20(-0.24%)
Jul 22, 2022 85.26 85.98 83.37 83.87 1,097,637 -1.33(-1.57%)
Jul 21, 2022 83.82 85.22 83.64 85.21 842,005 +1.12(+1.33%)
Jul 20, 2022 82.64 84.41 82.63 84.09 1,125,481 +1.52(+1.84%)
Jul 19, 2022 81.00 82.64 80.78 82.57 1,967,938 +2.67(+3.34%)
Jul 18, 2022 81.02 81.52 79.60 79.90 1,210,321 -0.31(-0.38%)
Jul 15, 2022 79.45 80.22 78.66 80.21 1,099,962 +1.67(+2.13%)
Jul 14, 2022 78.31 78.74 77.14 78.54 845,598 -0.71(-0.90%)
Jul 13, 2022 78.11 79.91 77.72 79.25 1,077,586 -0.31(-0.39%)
Jul 12, 2022 80.52 81.51 79.07 79.55 767,406 -1.04(-1.29%)
Jul 11, 2022 81.27 81.57 80.33 80.59 1,299,923 -1.44(-1.76%)
Jul 08, 2022 81.61 82.70 81.06 82.03 794,690 -0.25(-0.30%)
Jul 07, 2022 80.72 82.42 80.67 82.28 923,463 +2.00(+2.49%)
Jul 06, 2022 80.45 81.19 79.60 80.28 1,298,870 -0.24(-0.29%)
Jul 05, 2022 78.39 80.55 77.58 80.52 1,242,730 +1.15(+1.44%)
Jul 01, 2022 78.14 79.52 77.76 79.38 1,288,460 +1.11(+1.41%)
Jun 30, 2022 78.10 79.29 77.12 78.27 1,152,939 -0.91(-1.15%)
Jun 29, 2022 79.65 79.65 78.42 79.18 910,764 -0.51(-0.64%)
Jun 28, 2022 82.22 82.72 79.57 79.69 1,371,798 -2.07(-2.54%)
Jun 27, 2022 82.37 82.40 81.08 81.77 1,226,557 -0.24(-0.29%)
Jun 24, 2022 79.95 82.03 79.85 82.00 1,992,785 +2.90(+3.67%)
Jun 23, 2022 77.56 79.31 77.13 79.10 1,985,175 +2.04(+2.64%)
Jun 22, 2022 75.91 77.88 75.79 77.06 1,373,386 +0.11(+0.14%)
Jun 21, 2022 76.70 77.80 76.63 76.96 1,612,149 +1.43(+1.90%)
Jun 17, 2022 74.82 76.28 74.38 75.52 2,205,559 +1.02(+1.37%)
Jun 16, 2022 76.02 76.24 73.85 74.51 1,625,788 -3.61(-4.62%)
Jun 15, 2022 77.40 79.22 76.46 78.11 3,145,572 +1.60(+2.09%)
Jun 14, 2022 77.07 77.46 75.85 76.51 2,007,883 -0.10(-0.13%)
Jun 13, 2022 78.12 78.63 76.12 76.61 2,334,720 -4.10(-5.08%)
Jun 10, 2022 82.07 82.29 80.53 80.71 2,002,171 -3.02(-3.61%)
Jun 09, 2022 85.35 85.84 83.73 83.73 1,074,883 -2.17(-2.53%)
Jun 08, 2022 86.54 87.08 85.73 85.91 992,793 -0.97(-1.11%)
Jun 07, 2022 84.68 86.96 84.54 86.87 1,034,185 +1.22(+1.43%)
Jun 06, 2022 86.48 86.50 85.28 85.65 1,425,382 +0.35(+0.40%)
Jun 03, 2022 85.62 86.25 84.85 85.30 1,045,310 -1.51(-1.74%)
Jun 02, 2022 83.58 86.81 83.49 86.81 1,105,021 +3.28(+3.92%)
Jun 01, 2022 85.13 85.62 82.75 83.54 1,260,939 -1.08(-1.27%)
May 31, 2022 85.61 85.74 84.08 84.61 1,517,956 -1.38(-1.61%)
May 27, 2022 83.93 85.99 83.93 85.99 1,202,730 +2.87(+3.45%)
May 26, 2022 80.96 83.52 80.80 83.12 1,462,683 +2.42(+3.00%)
May 25, 2022 78.75 81.15 78.61 80.71 1,458,241 +1.67(+2.11%)
May 24, 2022 80.33 80.33 78.14 79.04 1,913,053 -2.27(-2.79%)
May 23, 2022 81.52 81.57 79.88 81.31 1,307,613 +0.52(+0.65%)
May 20, 2022 81.61 81.92 78.47 80.78 2,196,110 +0.28(+0.34%)
May 19, 2022 78.76 81.61 78.76 80.51 4,141,982 +1.11(+1.40%)
May 18, 2022 82.16 82.29 78.97 79.39 1,712,950 -3.80(-4.57%)
May 17, 2022 83.23 83.53 81.38 83.19 2,211,559 +1.82(+2.23%)
May 16, 2022 82.42 82.91 81.24 81.38 2,033,455 -1.55(-1.87%)
May 13, 2022 80.83 83.36 80.67 82.93 2,144,976 +3.56(+4.49%)
May 12, 2022 77.33 80.44 76.91 79.36 3,514,289 +1.23(+1.58%)
May 11, 2022 80.04 81.63 77.99 78.13 3,521,827 -2.44(-3.03%)
May 10, 2022 81.74 82.46 78.54 80.57 4,083,960 +0.43(+0.54%)
May 09, 2022 83.22 83.56 79.75 80.13 3,113,302 -4.65(-5.48%)
May 06, 2022 86.33 86.33 83.30 84.78 3,210,532 -2.20(-2.53%)
May 05, 2022 90.42 90.42 86.01 86.98 1,556,754 -4.45(-4.87%)
May 04, 2022 89.03 91.55 87.07 91.43 1,791,275 +2.47(+2.77%)
May 03, 2022 88.91 89.74 88.38 88.96 964,325 -0.26(-0.29%)
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.