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 (%)
Mar 29, 2018 59.30 59.30 59.30 0 +0.84(+1.44%)
Mar 28, 2018 58.84 59.03 58.22 58.46 534,373 -0.31(-0.53%)
Mar 27, 2018 60.14 60.17 58.51 58.76 629,236 -1.10(-1.84%)
Mar 26, 2018 59.24 59.90 58.72 59.86 630,126 +1.48(+2.53%)
Mar 23, 2018 59.56 59.82 58.35 58.39 603,929 -1.18(-1.98%)
Mar 22, 2018 60.55 60.82 59.54 59.56 699,708 -1.51(-2.47%)
Mar 21, 2018 61.07 61.53 61.00 61.07 531,021 -0.03(-0.05%)
Mar 20, 2018 60.93 61.24 60.91 61.10 722,122 +0.27(+0.45%)
Mar 19, 2018 61.14 61.25 60.37 60.83 1,296,544 -0.61(-0.99%)
Mar 16, 2018 61.29 61.60 61.29 61.44 547,563 +0.21(+0.34%)
Mar 15, 2018 61.53 61.55 61.10 61.23 420,540 -0.17(-0.28%)
Mar 14, 2018 61.94 61.94 61.28 61.40 269,016 -0.23(-0.37%)
Mar 13, 2018 62.21 62.23 61.51 61.64 273,739 -0.26(-0.41%)
Mar 12, 2018 62.03 62.05 61.79 61.89 355,338 -0.01(-0.02%)
Mar 09, 2018 61.23 61.90 61.16 61.90 697,209 +1.05(+1.73%)
Mar 08, 2018 60.85 61.00 60.52 60.85 350,210 +0.20(+0.33%)
Mar 07, 2018 60.71 60.64 571,078 +0.15(+0.25%)
Mar 06, 2018 60.24 60.52 59.96 60.49 615,368 +0.46(+0.77%)
Mar 05, 2018 59.07 60.16 59.05 60.03 427,008 +0.66(+1.11%)
Mar 02, 2018 58.35 59.47 58.20 59.37 829,641 +0.56(+0.96%)
Mar 01, 2018 59.40 59.62 58.32 58.81 1,495,325 -0.57(-0.96%)
Feb 28, 2018 60.11 60.33 59.38 59.38 596,944 -0.48(-0.80%)
Feb 27, 2018 60.62 60.77 59.85 59.85 543,121 -0.76(-1.25%)
Feb 26, 2018 60.43 60.67 60.11 60.62 630,115 +0.39(+0.65%)
Feb 23, 2018 59.73 60.23 59.52 60.23 576,649 +0.81(+1.36%)
Feb 22, 2018 59.60 59.95 59.31 59.42 519,589 +0.00(+0.00%)
Feb 21, 2018 59.68 60.38 59.41 59.42 371,737 -0.15(-0.26%)
Feb 20, 2018 59.51 59.96 59.40 59.57 498,067 -0.15(-0.25%)
Feb 16, 2018 59.72 59.72 59.72 0 -0.16(-0.27%)
Feb 15, 2018 59.49 59.88 58.96 59.88 595,398 +0.73(+1.24%)
Feb 14, 2018 57.78 59.21 57.78 59.15 772,787 +1.03(+1.78%)
Feb 13, 2018 57.66 58.19 57.66 58.11 573,709 +0.19(+0.32%)
Feb 12, 2018 57.46 58.27 57.19 57.92 897,899 +0.84(+1.48%)
Feb 09, 2018 56.96 57.48 55.32 57.08 2,007,891 +0.65(+1.15%)
Feb 08, 2018 58.63 58.63 56.43 56.43 574,571 -2.11(-3.61%)
Feb 07, 2018 58.49 59.30 58.34 58.55 1,122,505 -0.10(-0.17%)
Feb 06, 2018 56.78 58.86 56.40 58.65 1,550,700 -0.10(-0.16%)
Feb 05, 2018 59.51 60.23 57.99 58.74 1,056,770 -1.31(-2.19%)
Feb 02, 2018 60.96 60.96 60.06 60.06 625,460 -1.24(-2.03%)
Feb 01, 2018 61.12 61.60 61.09 61.30 269,311 -0.01(-0.02%)
Jan 31, 2018 61.67 61.82 61.11 61.31 407,466 -0.11(-0.17%)
Jan 30, 2018 61.60 61.71 61.37 61.41 616,052 -0.58(-0.94%)
Jan 29, 2018 62.47 62.58 61.93 62.00 709,283 -0.50(-0.80%)
Jan 26, 2018 62.15 62.50 61.99 62.50 588,478 +0.56(+0.91%)
Jan 25, 2018 62.23 62.25 61.76 61.93 933,393 +0.00(+0.01%)
Jan 24, 2018 62.13 62.32 61.66 61.93 561,475 -0.05(-0.09%)
Jan 23, 2018 61.78 62.03 61.67 61.98 560,621 +0.18(+0.29%)
Jan 22, 2018 61.50 61.80 61.34 61.80 669,049 +0.37(+0.60%)
Jan 19, 2018 61.03 61.44 61.02 61.44 670,126 +0.54(+0.89%)
Jan 18, 2018 60.86 61.05 60.76 60.89 489,421 +0.00(+0.01%)
Jan 17, 2018 60.60 61.03 60.48 60.89 542,512 +0.59(+0.97%)
Jan 16, 2018 61.09 61.20 60.14 60.30 816,411 -0.49(-0.80%)
Jan 12, 2018 60.79 60.79 60.79 0 +0.32(+0.53%)
Jan 11, 2018 60.00 60.48 59.97 60.47 763,318 +0.60(+1.00%)
Jan 10, 2018 59.87 398,487 -0.27(-0.46%)
Jan 09, 2018 60.15 60.31 60.01 60.14 724,156 +0.10(+0.17%)
Jan 08, 2018 59.76 60.10 59.70 60.04 889,288 +0.26(+0.44%)
Jan 05, 2018 59.57 59.79 59.48 59.78 585,025 +0.42(+0.71%)
Jan 04, 2018 59.34 59.43 59.28 59.36 630,029 +0.32(+0.54%)
Jan 03, 2018 58.58 59.09 58.58 59.04 944,428 +0.49(+0.83%)
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.