Skip to main content

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

80.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 136.61 136.61 136.61 0 +0.49(+0.36%)
Aug 30, 2018 136.48 136.76 135.92 136.12 192,961 -0.75(-0.55%)
Aug 29, 2018 136.26 137.01 136.06 136.87 230,138 +0.68(+0.50%)
Aug 28, 2018 136.22 136.31 135.52 136.19 111,268 +0.32(+0.24%)
Aug 27, 2018 135.57 136.22 135.57 135.87 199,169 +0.94(+0.70%)
Aug 24, 2018 134.15 134.96 134.15 134.93 105,900 +1.33(+1.00%)
Aug 23, 2018 133.54 134.20 133.32 133.60 158,691 -0.08(-0.06%)
Aug 22, 2018 133.24 133.89 133.18 133.68 212,624 +0.30(+0.22%)
Aug 21, 2018 132.84 133.76 132.84 133.38 145,295 +0.83(+0.63%)
Aug 20, 2018 132.28 132.78 131.91 132.55 119,786 +0.62(+0.47%)
Aug 17, 2018 131.22 132.12 131.00 131.93 127,900 +0.47(+0.36%)
Aug 16, 2018 131.34 131.97 131.12 131.46 248,072 +0.85(+0.65%)
Aug 15, 2018 131.16 131.29 129.77 130.61 642,888 -1.33(-1.01%)
Aug 14, 2018 131.19 132.10 131.02 131.94 146,284 +1.16(+0.89%)
Aug 13, 2018 131.48 131.96 130.52 130.78 135,808 -0.67(-0.51%)
Aug 10, 2018 131.25 132.08 131.13 131.45 194,700 -0.62(-0.47%)
Aug 09, 2018 131.93 132.79 131.93 132.07 156,237 +0.24(+0.18%)
Aug 08, 2018 131.98 132.09 131.60 131.83 152,262 -0.14(-0.11%)
Aug 07, 2018 131.84 132.14 131.38 131.97 133,167 +0.50(+0.38%)
Aug 06, 2018 130.49 131.47 130.36 131.47 147,162 +0.94(+0.72%)
Aug 03, 2018 130.82 130.91 129.95 130.53 125,300 -0.07(-0.05%)
Aug 02, 2018 128.23 130.69 128.19 130.60 153,487 +1.61(+1.25%)
Aug 01, 2018 129.13 129.78 128.63 128.99 383,299 -0.19(-0.15%)
Jul 31, 2018 128.48 129.59 128.04 129.18 136,635 +1.16(+0.91%)
Jul 30, 2018 130.08 130.26 127.71 128.02 340,274 -2.20(-1.69%)
Jul 27, 2018 132.38 132.43 129.42 130.22 297,300 -2.06(-1.56%)
Jul 26, 2018 132.18 132.67 131.81 132.28 194,153 +0.23(+0.17%)
Jul 25, 2018 130.52 132.11 130.52 132.05 165,857 +1.61(+1.23%)
Jul 24, 2018 132.29 132.46 130.04 130.44 184,586 -1.24(-0.94%)
Jul 23, 2018 131.58 131.99 131.02 131.68 192,494 +0.02(+0.02%)
Jul 20, 2018 131.93 132.17 131.64 131.66 270,610 -0.35(-0.27%)
Jul 19, 2018 131.59 132.29 131.25 132.01 336,043 -0.03(-0.02%)
Jul 18, 2018 131.72 132.07 131.26 132.04 140,690 +0.43(+0.33%)
Jul 17, 2018 130.09 131.72 130.02 131.61 124,880 +1.08(+0.83%)
Jul 16, 2018 131.24 131.34 130.31 130.53 190,499 -0.59(-0.45%)
Jul 13, 2018 131.17 131.50 130.87 131.12 126,612 +0.01(+0.01%)
Jul 12, 2018 130.37 131.14 130.00 131.11 97,938 +1.52(+1.17%)
Jul 11, 2018 129.49 130.03 129.23 129.59 138,431 -0.67(-0.51%)
Jul 10, 2018 130.43 130.52 129.78 130.26 167,324 +0.08(+0.06%)
Jul 09, 2018 129.70 130.18 129.31 130.18 157,237 +1.03(+0.80%)
Jul 06, 2018 127.97 129.27 127.68 129.15 110,141 +1.30(+1.02%)
Jul 05, 2018 127.33 127.85 126.63 127.85 148,302 +1.20(+0.95%)
Jul 03, 2018 126.65 126.65 126.65 0 -0.60(-0.47%)
Jul 02, 2018 125.89 127.27 125.62 127.25 604,951 +0.52(+0.41%)
Jun 29, 2018 127.14 127.69 126.73 126.73 208,535 +0.15(+0.12%)
Jun 28, 2018 125.38 126.86 124.98 126.58 241,160 +0.96(+0.76%)
Jun 27, 2018 127.90 128.29 125.62 125.62 214,887 -1.95(-1.53%)
Jun 26, 2018 127.74 128.07 127.31 127.57 179,330 +0.15(+0.12%)
Jun 25, 2018 129.25 129.34 126.75 127.42 439,879 -2.43(-1.87%)
Jun 22, 2018 130.71 130.71 129.79 129.85 509,403 -0.43(-0.33%)
Jun 21, 2018 131.50 131.50 130.05 130.28 505,461 -1.10(-0.84%)
Jun 20, 2018 131.31 131.65 131.06 131.38 353,500 +0.53(+0.41%)
Jun 19, 2018 130.62 130.90 129.75 130.85 134,065 -0.93(-0.71%)
Jun 18, 2018 130.95 131.83 130.68 131.78 240,824 -0.01(-0.01%)
Jun 15, 2018 131.79 131.62 131.79 349,800 +0.17(+0.13%)
Jun 14, 2018 131.54 131.84 131.30 131.62 293,244 +0.54(+0.41%)
Jun 13, 2018 131.78 131.99 130.96 131.08 172,901 -0.60(-0.46%)
Jun 12, 2018 131.03 131.78 130.95 131.68 135,174 +0.82(+0.63%)
Jun 11, 2018 130.65 131.12 130.65 130.86 110,659 +0.27(+0.21%)
Jun 08, 2018 129.72 130.61 129.66 130.59 122,796 +0.69(+0.53%)
Jun 07, 2018 130.56 130.72 129.22 129.90 247,222 -0.57(-0.44%)
Jun 06, 2018 130.47 130.47 271,711 +1.17(+0.90%)
Jun 05, 2018 128.76 129.39 128.67 129.30 154,651 +0.53(+0.41%)
Jun 04, 2018 128.23 128.78 127.96 128.77 247,641 +0.97(+0.76%)
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.