Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 61.35 61.45 60.82 60.92 1,134,460 -0.53(-0.86%)
May 30, 2018 61.05 61.61 61.02 61.46 245,091 +0.73(+1.21%)
May 29, 2018 60.80 61.05 60.39 60.72 271,991 -0.47(-0.77%)
May 25, 2018 61.19 61.19 61.19 0 -0.15(-0.25%)
May 24, 2018 61.19 61.42 60.90 61.35 291,344 +0.09(+0.15%)
May 23, 2018 60.83 61.26 60.80 61.26 451,459 +0.13(+0.21%)
May 22, 2018 61.66 61.66 61.09 61.13 345,466 -0.39(-0.63%)
May 21, 2018 61.49 61.68 61.36 61.51 416,514 +0.35(+0.58%)
May 18, 2018 60.95 61.24 60.92 61.16 566,112 +0.10(+0.16%)
May 17, 2018 61.06 61.29 60.83 61.06 298,329 -0.00(-0.01%)
May 16, 2018 60.76 61.23 60.76 61.07 260,028 +0.36(+0.60%)
May 15, 2018 60.71 60.76 60.42 60.71 613,680 -0.24(-0.40%)
May 14, 2018 61.21 61.37 60.83 60.95 285,120 -0.08(-0.13%)
May 11, 2018 60.93 61.18 60.85 61.03 291,236 +0.06(+0.09%)
May 10, 2018 60.65 61.12 60.61 60.97 379,973 +0.43(+0.71%)
May 09, 2018 60.21 60.63 59.99 60.54 233,779 +0.51(+0.85%)
May 08, 2018 59.70 60.10 59.70 60.03 307,546 +0.24(+0.40%)
May 07, 2018 59.70 59.98 59.61 59.79 323,154 +0.38(+0.63%)
May 04, 2018 58.44 59.64 58.30 59.42 284,865 +0.75(+1.27%)
May 03, 2018 58.33 58.79 57.80 58.67 505,051 +0.14(+0.23%)
May 02, 2018 58.77 59.04 58.46 58.53 500,961 -0.40(-0.68%)
May 01, 2018 58.59 58.95 58.29 58.93 1,555,883 +0.22(+0.38%)
Apr 30, 2018 59.32 59.45 58.71 58.71 475,033 -0.43(-0.73%)
Apr 27, 2018 59.18 59.32 58.88 59.15 333,946 +0.02(+0.04%)
Apr 26, 2018 58.84 59.27 58.66 59.12 303,320 +0.56(+0.96%)
Apr 25, 2018 58.51 58.69 58.03 58.56 877,254 -0.02(-0.04%)
Apr 24, 2018 59.66 59.77 58.13 58.59 410,277 -0.83(-1.40%)
Apr 23, 2018 59.57 59.86 59.17 59.42 679,226 -0.08(-0.13%)
Apr 20, 2018 59.93 59.97 59.32 59.49 610,219 -0.40(-0.66%)
Apr 19, 2018 60.32 60.41 59.68 59.89 747,006 -0.63(-1.04%)
Apr 18, 2018 60.51 60.74 60.33 60.52 333,401 +0.17(+0.28%)
Apr 17, 2018 60.05 60.51 59.86 60.35 882,485 +0.73(+1.23%)
Apr 16, 2018 59.41 59.76 59.18 59.62 1,137,046 +0.61(+1.03%)
Apr 13, 2018 59.64 59.64 58.78 59.01 284,009 -0.35(-0.59%)
Apr 12, 2018 59.16 59.55 59.01 59.36 538,536 +0.48(+0.82%)
Apr 11, 2018 58.75 59.28 58.75 58.88 234,586 -0.26(-0.44%)
Apr 10, 2018 58.86 59.34 58.65 59.14 427,474 +1.01(+1.73%)
Apr 09, 2018 58.37 58.95 58.09 58.13 506,888 +0.12(+0.21%)
Apr 06, 2018 58.84 59.19 57.62 58.01 1,545,188 -1.39(-2.34%)
Apr 05, 2018 59.42 59.70 59.14 59.40 554,361 +0.34(+0.57%)
Apr 04, 2018 57.51 59.17 57.41 59.06 807,986 +0.68(+1.17%)
Apr 03, 2018 58.16 58.48 57.74 58.37 588,783 +0.56(+0.98%)
Apr 02, 2018 59.09 59.26 57.28 57.81 1,973,025 -1.49(-2.51%)
Mar 29, 2018 59.30 59.30 59.30 0 +0.84(+1.44%)
Mar 28, 2018 58.84 59.03 58.22 58.46 534,373 -0.31(-0.53%)
Mar 27, 2018 60.14 60.17 58.51 58.76 629,236 -1.10(-1.84%)
Mar 26, 2018 59.24 59.90 58.72 59.86 630,126 +1.48(+2.53%)
Mar 23, 2018 59.56 59.82 58.35 58.39 603,929 -1.18(-1.98%)
Mar 22, 2018 60.55 60.82 59.54 59.56 699,708 -1.51(-2.47%)
Mar 21, 2018 61.07 61.53 61.00 61.07 531,021 -0.03(-0.05%)
Mar 20, 2018 60.93 61.24 60.91 61.10 722,122 +0.27(+0.45%)
Mar 19, 2018 61.14 61.25 60.37 60.83 1,296,544 -0.61(-0.99%)
Mar 16, 2018 61.29 61.60 61.29 61.44 547,563 +0.21(+0.34%)
Mar 15, 2018 61.53 61.55 61.10 61.23 420,540 -0.17(-0.28%)
Mar 14, 2018 61.94 61.94 61.28 61.40 269,016 -0.23(-0.37%)
Mar 13, 2018 62.21 62.23 61.51 61.64 273,739 -0.26(-0.41%)
Mar 12, 2018 62.03 62.05 61.79 61.89 355,338 -0.01(-0.02%)
Mar 09, 2018 61.23 61.90 61.16 61.90 697,209 +1.05(+1.73%)
Mar 08, 2018 60.85 61.00 60.52 60.85 350,210 +0.20(+0.33%)
Mar 07, 2018 60.71 60.64 571,078 +0.15(+0.25%)
Mar 06, 2018 60.24 60.52 59.96 60.49 615,368 +0.46(+0.77%)
Mar 05, 2018 59.07 60.16 59.05 60.03 427,008 +0.66(+1.11%)
Mar 02, 2018 58.35 59.47 58.20 59.37 829,641 +0.56(+0.96%)
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.