Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.84 -0.19 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 47.17 47.17 46.85 47.04 2,128,504 -0.16(-0.35%)
Aug 30, 2016 47.34 47.40 47.06 47.20 336,950 -0.17(-0.37%)
Aug 29, 2016 47.17 47.45 47.17 47.37 307,291 +0.25(+0.52%)
Aug 26, 2016 47.22 47.52 46.90 47.13 366,680 -0.07(-0.15%)
Aug 25, 2016 47.16 47.40 47.10 47.20 568,840 -0.12(-0.25%)
Aug 24, 2016 47.67 47.71 47.23 47.32 478,928 -0.34(-0.71%)
Aug 23, 2016 47.61 47.73 47.61 47.66 381,918 +0.20(+0.43%)
Aug 22, 2016 47.34 47.46 47.26 47.46 376,832 +0.09(+0.18%)
Aug 19, 2016 47.17 47.41 46.99 47.37 467,766 +0.10(+0.21%)
Aug 18, 2016 47.06 47.29 47.03 47.27 357,974 +0.21(+0.45%)
Aug 17, 2016 47.00 47.21 46.79 47.06 501,997 -0.05(-0.10%)
Aug 16, 2016 47.40 47.40 47.10 47.10 280,965 -0.42(-0.88%)
Aug 15, 2016 47.33 47.60 47.33 47.52 302,310 +0.27(+0.56%)
Aug 12, 2016 47.25 47.33 47.14 47.26 372,434 -0.03(-0.06%)
Aug 11, 2016 47.18 47.34 47.09 47.29 249,802 +0.28(+0.59%)
Aug 10, 2016 47.08 47.14 46.92 47.01 297,732 -0.06(-0.12%)
Aug 09, 2016 47.09 47.19 47.02 47.06 404,960 -0.01(-0.03%)
Aug 08, 2016 47.22 47.30 47.04 47.08 381,871 -0.10(-0.21%)
Aug 05, 2016 47.06 47.24 46.98 47.18 315,626 +0.32(+0.69%)
Aug 04, 2016 46.87 46.97 46.73 46.86 449,516 +0.06(+0.12%)
Aug 03, 2016 46.56 46.81 46.37 46.80 712,243 +0.20(+0.43%)
Aug 02, 2016 47.09 47.11 46.39 46.60 439,335 -0.54(-1.15%)
Aug 01, 2016 47.19 47.35 47.04 47.14 457,318 -0.06(-0.12%)
Jul 29, 2016 47.09 47.27 46.84 47.20 318,142 +0.04(+0.08%)
Jul 28, 2016 46.90 47.21 46.79 47.16 232,603 +0.22(+0.46%)
Jul 27, 2016 47.13 47.14 46.80 46.94 357,080 -0.23(-0.48%)
Jul 26, 2016 46.93 47.18 46.88 47.17 298,815 +0.22(+0.46%)
Jul 25, 2016 46.86 46.97 46.79 46.95 387,926 +0.03(+0.06%)
Jul 22, 2016 46.62 46.97 46.58 46.92 286,474 +0.31(+0.66%)
Jul 21, 2016 46.81 46.91 46.48 46.61 400,254 -0.23(-0.48%)
Jul 20, 2016 46.61 46.90 46.53 46.84 370,526 +0.36(+0.77%)
Jul 19, 2016 46.44 46.51 46.35 46.48 555,491 -0.05(-0.11%)
Jul 18, 2016 46.49 46.64 46.45 46.53 477,899 +0.05(+0.10%)
Jul 15, 2016 46.68 46.76 46.44 46.49 3,638,090 -0.04(-0.08%)
Jul 14, 2016 46.71 46.73 46.46 46.52 452,217 +0.15(+0.32%)
Jul 13, 2016 46.69 46.69 46.28 46.38 276,022 -0.14(-0.30%)
Jul 12, 2016 46.39 46.62 46.34 46.52 324,000 +0.38(+0.83%)
Jul 11, 2016 46.14 46.28 46.07 46.13 441,544 +0.14(+0.29%)
Jul 08, 2016 45.47 46.06 45.19 46.00 368,122 +0.81(+1.78%)
Jul 07, 2016 45.07 45.35 45.00 45.19 679,742 +0.19(+0.43%)
Jul 06, 2016 44.51 45.02 44.47 45.00 486,933 +0.26(+0.57%)
Jul 05, 2016 44.98 44.98 44.52 44.74 513,013 -0.40(-0.89%)
Jul 01, 2016 45.01 45.14 45.14 45.14 1,090,488 +0.09(+0.20%)
Jun 30, 2016 44.43 45.05 44.25 45.05 460,385 +0.71(+1.61%)
Jun 29, 2016 43.96 44.41 43.92 44.34 1,517,116 +0.82(+1.89%)
Jun 28, 2016 43.12 43.53 43.12 43.52 458,194 +0.83(+1.94%)
Jun 27, 2016 43.38 43.38 42.51 42.69 379,548 -1.12(-2.56%)
Jun 24, 2016 43.89 44.62 43.77 43.81 1,156,384 -1.81(-3.97%)
Jun 23, 2016 45.35 45.63 45.30 45.62 400,524 +0.67(+1.49%)
Jun 22, 2016 45.05 45.25 44.94 44.95 1,287,775 -0.05(-0.12%)
Jun 21, 2016 45.09 45.11 44.91 45.00 312,457 -0.00(-0.01%)
Jun 20, 2016 45.15 45.36 44.98 45.01 267,921 +0.46(+1.03%)
Jun 17, 2016 44.63 44.70 44.39 44.55 298,095 -0.09(-0.19%)
Jun 16, 2016 44.37 44.69 44.08 44.64 541,665 +0.01(+0.02%)
Jun 15, 2016 44.68 44.90 44.59 44.63 349,517 +0.06(+0.14%)
Jun 14, 2016 44.56 44.71 44.32 44.57 343,250 -0.13(-0.29%)
Jun 13, 2016 44.96 45.18 44.68 44.70 300,839 -0.34(-0.76%)
Jun 10, 2016 45.27 45.27 44.92 45.04 341,065 -0.63(-1.38%)
Jun 09, 2016 45.62 45.71 45.51 45.67 310,776 -0.10(-0.22%)
Jun 08, 2016 45.64 45.80 45.60 45.77 240,185 +0.14(+0.31%)
Jun 07, 2016 45.47 45.74 45.40 45.63 225,149 +0.15(+0.34%)
Jun 06, 2016 45.33 45.55 45.24 45.48 247,652 +0.22(+0.48%)
Jun 03, 2016 45.39 45.42 44.95 45.26 268,517 -0.26(-0.58%)
Jun 02, 2016 45.12 45.53 45.07 45.52 914,497 +0.30(+0.66%)
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.