Skip to main content

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

93.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 93.24 93.75 92.43 93.06 458,645 -1.24(-1.31%)
Aug 16, 2022 94.00 94.81 93.31 94.30 550,676 -0.08(-0.08%)
Aug 15, 2022 93.48 94.56 93.31 94.38 523,458 +0.24(+0.25%)
Aug 12, 2022 93.14 94.14 92.61 94.14 656,029 +1.63(+1.76%)
Aug 11, 2022 93.58 94.39 92.35 92.51 809,964 -0.24(-0.26%)
Aug 10, 2022 91.93 92.86 91.73 92.75 1,003,234 +2.94(+3.27%)
Aug 09, 2022 90.82 90.87 89.48 89.81 743,155 -1.50(-1.64%)
Aug 08, 2022 91.42 92.50 91.16 91.31 797,875 +0.35(+0.38%)
Aug 05, 2022 89.21 91.10 89.06 90.96 968,280 +0.63(+0.70%)
Aug 04, 2022 90.27 90.49 89.69 90.33 844,863 -0.17(-0.19%)
Aug 03, 2022 89.68 90.71 89.37 90.50 1,406,156 +1.46(+1.64%)
Aug 02, 2022 88.50 90.05 88.24 89.04 933,229 +0.09(+0.10%)
Aug 01, 2022 88.18 89.50 87.65 88.95 1,305,825 +0.04(+0.04%)
Jul 29, 2022 87.81 89.06 87.49 88.91 758,692 +0.87(+0.99%)
Jul 28, 2022 86.37 88.08 85.60 88.04 744,176 +1.89(+2.19%)
Jul 27, 2022 84.44 86.55 84.19 86.15 871,096 +2.76(+3.31%)
Jul 26, 2022 84.36 84.36 83.13 83.39 550,887 -1.30(-1.54%)
Jul 25, 2022 84.97 84.97 83.90 84.69 787,557 -0.20(-0.24%)
Jul 22, 2022 86.30 87.02 84.38 84.89 1,084,468 -1.35(-1.57%)
Jul 21, 2022 84.84 86.25 84.66 86.24 831,903 +1.13(+1.33%)
Jul 20, 2022 83.64 85.43 83.63 85.11 1,111,978 +1.54(+1.84%)
Jul 19, 2022 81.98 83.64 81.76 83.57 1,944,327 +2.70(+3.34%)
Jul 18, 2022 82.00 82.51 80.57 80.87 1,195,800 -0.31(-0.38%)
Jul 15, 2022 80.41 81.19 79.62 81.18 1,086,765 +1.69(+2.13%)
Jul 14, 2022 79.26 79.70 78.08 79.49 835,453 -0.72(-0.90%)
Jul 13, 2022 79.06 80.88 78.66 80.21 1,064,658 -0.31(-0.38%)
Jul 12, 2022 81.50 82.50 80.03 80.52 758,199 -1.05(-1.29%)
Jul 11, 2022 82.26 82.56 81.31 81.57 1,284,327 -1.46(-1.76%)
Jul 08, 2022 82.60 83.70 82.04 83.03 785,156 -0.25(-0.30%)
Jul 07, 2022 81.70 83.42 81.65 83.28 912,384 +2.02(+2.49%)
Jul 06, 2022 81.43 82.18 80.57 81.26 1,283,287 -0.24(-0.29%)
Jul 05, 2022 79.34 81.53 78.52 81.50 1,227,820 +1.16(+1.44%)
Jul 01, 2022 79.09 80.49 78.70 80.34 1,273,001 +1.12(+1.41%)
Jun 30, 2022 79.05 80.25 78.06 79.22 1,139,106 -0.92(-1.15%)
Jun 29, 2022 80.62 80.62 79.37 80.14 899,837 -0.52(-0.64%)
Jun 28, 2022 83.22 83.72 80.54 80.66 1,355,340 -2.10(-2.54%)
Jun 27, 2022 83.37 83.40 82.06 82.76 1,211,841 -0.24(-0.29%)
Jun 24, 2022 80.92 83.03 80.82 83.00 1,968,876 +2.94(+3.67%)
Jun 23, 2022 78.50 80.27 78.07 80.06 1,961,357 +2.06(+2.64%)
Jun 22, 2022 76.83 78.83 76.71 78.00 1,356,909 +0.11(+0.14%)
Jun 21, 2022 77.63 78.74 77.56 77.89 1,592,807 +1.45(+1.90%)
Jun 17, 2022 75.73 77.21 75.28 76.44 2,179,097 +1.03(+1.37%)
Jun 16, 2022 76.94 77.17 74.75 75.41 1,606,282 -3.65(-4.62%)
Jun 15, 2022 78.34 80.18 77.39 79.06 3,107,832 +1.62(+2.09%)
Jun 14, 2022 78.01 78.40 76.77 77.44 1,983,793 -0.10(-0.13%)
Jun 13, 2022 79.07 79.58 77.04 77.54 2,306,708 -4.15(-5.08%)
Jun 10, 2022 83.07 83.28 81.51 81.69 1,978,149 -3.06(-3.61%)
Jun 09, 2022 86.39 86.88 84.75 84.75 1,061,987 -2.31(-2.65%)
Jun 08, 2022 87.70 88.25 86.88 87.06 979,628 -0.98(-1.11%)
Jun 07, 2022 85.82 88.13 85.68 88.04 1,020,471 +1.24(+1.43%)
Jun 06, 2022 87.64 87.66 86.43 86.80 1,406,480 +0.35(+0.40%)
Jun 03, 2022 86.77 87.41 85.99 86.45 1,031,448 -1.53(-1.74%)
Jun 02, 2022 84.70 87.98 84.61 87.98 1,090,367 +3.32(+3.92%)
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.