Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 60.27 60.77 60.16 60.71 691,882 +0.39(+0.65%)
Nov 29, 2018 60.19 60.72 59.83 60.31 1,746,999 -0.14(-0.22%)
Nov 28, 2018 59.17 60.45 58.97 60.45 1,826,638 +1.68(+2.85%)
Nov 27, 2018 58.78 59.00 58.52 58.77 1,942,942 -0.27(-0.46%)
Nov 26, 2018 58.64 59.08 58.55 59.04 1,421,641 +1.07(+1.85%)
Nov 23, 2018 57.49 58.35 57.32 57.97 301,177 +0.03(+0.06%)
Nov 21, 2018 57.94 57.94 57.94 0 +0.74(+1.30%)
Nov 20, 2018 56.94 57.91 56.67 57.20 1,525,199 -0.84(-1.45%)
Nov 19, 2018 59.67 59.67 57.92 58.04 1,087,012 -1.74(-2.90%)
Nov 16, 2018 59.23 60.00 59.13 59.78 884,347 +0.10(+0.16%)
Nov 15, 2018 58.49 59.82 58.24 59.68 929,107 +0.81(+1.38%)
Nov 14, 2018 59.83 60.06 58.58 58.86 499,321 -0.45(-0.75%)
Nov 13, 2018 59.41 60.07 59.13 59.31 581,507 +0.12(+0.20%)
Nov 12, 2018 60.45 60.51 59.14 59.19 447,576 -1.37(-2.26%)
Nov 09, 2018 61.00 61.01 60.10 60.57 472,394 -0.84(-1.37%)
Nov 08, 2018 61.36 61.66 61.19 61.41 819,053 -0.18(-0.29%)
Nov 07, 2018 60.92 61.61 60.75 61.58 534,550 +1.21(+2.01%)
Nov 06, 2018 60.03 60.44 60.02 60.37 469,397 +0.26(+0.44%)
Nov 05, 2018 60.28 60.28 59.57 60.11 980,823 -0.12(-0.19%)
Nov 02, 2018 60.72 61.05 59.69 60.23 742,629 -0.12(-0.20%)
Nov 01, 2018 59.38 60.41 59.08 60.35 868,770 +1.13(+1.92%)
Oct 31, 2018 58.87 59.75 58.87 59.21 873,822 +1.00(+1.72%)
Oct 30, 2018 56.91 58.28 56.88 58.22 670,569 +1.32(+2.33%)
Oct 29, 2018 58.21 58.53 56.09 56.89 602,160 -0.26(-0.45%)
Oct 26, 2018 57.02 57.98 56.26 57.15 652,275 -0.94(-1.62%)
Oct 25, 2018 57.43 58.48 57.16 58.09 650,850 +1.02(+1.79%)
Oct 24, 2018 59.27 59.51 57.05 57.07 558,642 -2.24(-3.78%)
Oct 23, 2018 58.71 59.63 58.02 59.31 593,672 -0.40(-0.67%)
Oct 22, 2018 59.86 59.95 59.31 59.71 355,156 +0.05(+0.08%)
Oct 19, 2018 60.67 60.93 59.60 59.66 498,180 -0.76(-1.25%)
Oct 18, 2018 61.18 61.29 60.09 60.42 588,428 -1.03(-1.67%)
Oct 17, 2018 61.78 61.78 60.91 61.44 511,316 -0.28(-0.46%)
Oct 16, 2018 60.54 61.82 60.38 61.73 586,953 +1.64(+2.73%)
Oct 15, 2018 60.12 60.58 59.84 60.09 516,100 -0.09(-0.15%)
Oct 12, 2018 60.28 60.52 59.36 60.18 606,892 +1.13(+1.91%)
Oct 11, 2018 59.73 60.57 58.79 59.05 1,754,867 -1.03(-1.72%)
Oct 10, 2018 62.18 62.18 60.03 60.08 1,491,923 -2.33(-3.73%)
Oct 09, 2018 62.58 62.99 62.32 62.41 355,106 -0.34(-0.55%)
Oct 08, 2018 63.17 63.26 62.14 62.75 384,910 -0.61(-0.96%)
Oct 05, 2018 63.89 64.18 62.80 63.36 411,127 -0.51(-0.80%)
Oct 04, 2018 64.77 64.77 63.54 63.87 488,206 -1.05(-1.62%)
Oct 03, 2018 65.10 65.21 64.74 64.92 492,179 +0.12(+0.18%)
Oct 02, 2018 65.36 65.36 64.73 64.81 600,615 -0.56(-0.85%)
Oct 01, 2018 66.04 66.07 65.24 65.37 626,514 -0.36(-0.55%)
Sep 28, 2018 65.51 65.92 65.51 65.72 336,245 +0.02(+0.04%)
Sep 27, 2018 65.75 65.91 65.64 65.70 414,640 +0.09(+0.14%)
Sep 26, 2018 65.96 66.19 65.57 65.61 400,545 -0.22(-0.34%)
Sep 25, 2018 65.82 65.97 65.74 65.83 675,866 +0.14(+0.21%)
Sep 24, 2018 65.60 65.75 65.35 65.70 438,281 -0.05(-0.07%)
Sep 21, 2018 66.15 66.25 65.72 65.75 682,467 -0.19(-0.29%)
Sep 20, 2018 65.85 66.02 65.72 65.94 263,288 +0.39(+0.59%)
Sep 19, 2018 65.88 65.93 65.43 65.55 776,707 -0.33(-0.51%)
Sep 18, 2018 65.57 66.05 65.57 65.89 353,693 +0.39(+0.60%)
Sep 17, 2018 66.37 66.44 65.42 65.49 570,027 -0.94(-1.42%)
Sep 14, 2018 66.34 66.56 66.20 66.44 365,031 +0.22(+0.34%)
Sep 13, 2018 66.25 66.51 66.09 66.21 278,863 +0.24(+0.37%)
Sep 12, 2018 65.86 66.02 65.27 65.97 655,307 +0.03(+0.04%)
Sep 11, 2018 65.57 66.06 65.48 65.94 355,992 +0.20(+0.31%)
Sep 10, 2018 65.69 65.81 65.47 65.74 324,474 +0.39(+0.59%)
Sep 07, 2018 65.22 65.85 65.08 65.35 263,633 -0.09(-0.13%)
Sep 06, 2018 65.65 65.88 65.25 65.44 645,029 -0.19(-0.29%)
Sep 05, 2018 66.15 66.42 65.18 65.63 542,087 -0.61(-0.93%)
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.