Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 61.67 61.82 61.11 61.31 407,481 -0.11(-0.17%)
Jan 30, 2018 61.60 61.71 61.37 61.41 616,074 -0.58(-0.94%)
Jan 29, 2018 62.47 62.58 61.93 61.99 709,309 -0.50(-0.80%)
Jan 26, 2018 62.15 62.50 61.99 62.49 588,500 +0.56(+0.91%)
Jan 25, 2018 62.23 62.24 61.76 61.93 933,427 +0.00(+0.01%)
Jan 24, 2018 62.13 62.32 61.66 61.93 561,495 -0.05(-0.09%)
Jan 23, 2018 61.78 62.03 61.67 61.98 560,641 +0.18(+0.29%)
Jan 22, 2018 61.50 61.80 61.33 61.80 669,074 +0.37(+0.60%)
Jan 19, 2018 61.03 61.44 61.02 61.44 670,151 +0.54(+0.89%)
Jan 18, 2018 60.85 61.05 60.75 60.89 489,439 +0.00(+0.01%)
Jan 17, 2018 60.59 61.03 60.48 60.89 542,532 +0.59(+0.97%)
Jan 16, 2018 61.09 61.20 60.14 60.30 816,441 -0.49(-0.80%)
Jan 12, 2018 60.79 60.79 60.79 0 +0.32(+0.53%)
Jan 11, 2018 60.00 60.47 59.96 60.46 763,346 +0.60(+1.00%)
Jan 10, 2018 59.87 398,502 -0.27(-0.46%)
Jan 09, 2018 60.15 60.30 60.00 60.14 724,183 +0.10(+0.17%)
Jan 08, 2018 59.76 60.10 59.70 60.04 889,321 +0.26(+0.44%)
Jan 05, 2018 59.57 59.79 59.48 59.78 585,047 +0.42(+0.71%)
Jan 04, 2018 59.34 59.42 59.28 59.36 630,053 +0.32(+0.54%)
Jan 03, 2018 58.58 59.09 58.58 59.04 944,463 +0.49(+0.83%)
Jan 02, 2018 58.32 58.55 58.18 58.55 1,573,082 +0.50(+0.85%)
Dec 29, 2017 58.06 58.06 58.06 0 -0.34(-0.58%)
Dec 28, 2017 58.30 58.42 58.12 58.39 327,941 +0.18(+0.31%)
Dec 27, 2017 58.16 58.32 58.08 58.22 439,421 +0.12(+0.21%)
Dec 26, 2017 58.05 58.17 58.05 58.10 351,723 -0.01(-0.02%)
Dec 22, 2017 58.04 58.12 57.90 58.11 617,980 +0.05(+0.09%)
Dec 21, 2017 58.22 58.26 58.02 58.06 701,500 -0.02(-0.03%)
Dec 20, 2017 58.27 58.29 57.94 58.07 682,999 +0.01(+0.02%)
Dec 19, 2017 58.26 58.31 58.03 58.06 441,848 -0.09(-0.16%)
Dec 18, 2017 58.05 58.22 57.94 58.15 568,648 +0.49(+0.86%)
Dec 15, 2017 57.40 57.83 57.33 57.66 763,691 +0.56(+0.98%)
Dec 14, 2017 57.51 57.64 57.09 57.09 280,696 -0.33(-0.58%)
Dec 13, 2017 57.47 57.66 57.41 57.43 541,491 +0.02(+0.04%)
Dec 12, 2017 57.67 57.67 57.40 57.40 313,895 -0.21(-0.36%)
Dec 11, 2017 57.71 57.78 57.53 57.61 364,513 -0.05(-0.09%)
Dec 08, 2017 57.68 57.73 57.51 57.66 714,078 +0.28(+0.49%)
Dec 07, 2017 57.01 57.44 56.91 57.38 423,801 +0.47(+0.83%)
Dec 06, 2017 56.92 57.07 56.85 56.91 673,221 -0.10(-0.18%)
Dec 05, 2017 57.30 57.46 56.98 57.01 856,483 -0.16(-0.29%)
Dec 04, 2017 57.93 57.94 57.17 57.17 478,007 -0.29(-0.50%)
Dec 01, 2017 57.77 57.77 56.87 57.46 1,508,984 -0.29(-0.51%)
Nov 30, 2017 57.46 58.00 57.46 57.75 582,862 +0.50(+0.87%)
Nov 29, 2017 57.55 57.63 57.09 57.25 566,429 -0.27(-0.47%)
Nov 28, 2017 57.04 57.53 57.04 57.52 260,120 +0.59(+1.03%)
Nov 27, 2017 57.11 57.14 56.91 56.94 627,767 -0.14(-0.25%)
Nov 24, 2017 57.09 57.11 56.99 57.08 102,774 +0.15(+0.26%)
Nov 22, 2017 57.08 57.08 56.93 56.93 526,456 -0.06(-0.11%)
Nov 21, 2017 56.92 57.00 56.86 56.99 857,064 +0.29(+0.52%)
Nov 20, 2017 56.52 56.72 56.49 56.70 627,575 +0.25(+0.45%)
Nov 17, 2017 56.30 56.49 56.30 56.45 860,399 +0.16(+0.28%)
Nov 16, 2017 55.84 56.40 55.84 56.29 495,729 +0.70(+1.25%)
Nov 15, 2017 55.69 55.77 55.29 55.59 376,278 -0.34(-0.60%)
Nov 14, 2017 55.76 55.94 55.71 55.93 538,316 +0.05(+0.09%)
Nov 13, 2017 55.64 55.94 55.59 55.88 1,579,701 +0.05(+0.09%)
Nov 10, 2017 55.65 55.87 55.60 55.83 263,072 +0.13(+0.24%)
Nov 09, 2017 55.79 55.90 55.33 55.70 638,692 -0.43(-0.76%)
Nov 08, 2017 55.90 56.15 55.77 56.12 531,958 +0.22(+0.39%)
Nov 07, 2017 56.09 56.17 55.77 55.91 600,647 -0.19(-0.33%)
Nov 06, 2017 55.97 56.11 55.97 56.10 459,774 +0.10(+0.18%)
Nov 03, 2017 55.83 55.99 55.75 55.99 1,785,732 +0.19(+0.34%)
Nov 02, 2017 55.70 55.89 55.62 55.81 547,880 +0.07(+0.12%)
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.