Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.34 +0.23 (+0.20%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 65.87 66.28 65.73 66.25 843,964 +0.23(+0.35%)
Aug 31, 2018 66.02 66.02 66.02 0 +0.24(+0.36%)
Aug 30, 2018 65.95 66.09 65.68 65.78 399,301 -0.36(-0.55%)
Aug 29, 2018 65.85 66.21 65.75 66.14 476,233 +0.33(+0.50%)
Aug 28, 2018 65.83 65.87 65.49 65.81 230,251 +0.15(+0.24%)
Aug 27, 2018 65.51 65.83 65.51 65.66 412,147 +0.45(+0.70%)
Aug 24, 2018 64.83 65.22 64.83 65.20 219,142 +0.64(+1.00%)
Aug 23, 2018 64.53 64.85 64.43 64.56 328,385 -0.04(-0.06%)
Aug 22, 2018 64.39 64.70 64.36 64.60 439,990 +0.14(+0.22%)
Aug 21, 2018 64.19 64.64 64.19 64.46 300,664 +0.40(+0.63%)
Aug 20, 2018 63.92 64.17 63.74 64.05 247,877 +0.30(+0.47%)
Aug 17, 2018 63.41 63.85 63.31 63.75 264,668 +0.23(+0.36%)
Aug 16, 2018 63.47 63.78 63.36 63.53 513,344 +0.41(+0.65%)
Aug 15, 2018 63.38 63.45 62.71 63.12 1,330,352 -0.64(-1.01%)
Aug 14, 2018 63.40 63.84 63.31 63.76 302,710 +0.56(+0.89%)
Aug 13, 2018 63.54 63.77 63.07 63.20 281,032 -0.32(-0.51%)
Aug 10, 2018 63.43 63.83 63.37 63.52 402,899 -0.30(-0.47%)
Aug 09, 2018 63.75 64.17 63.75 63.82 323,307 +0.12(+0.18%)
Aug 08, 2018 63.78 63.83 63.60 63.71 315,081 -0.07(-0.11%)
Aug 07, 2018 63.71 63.86 63.49 63.77 275,567 +0.24(+0.38%)
Aug 06, 2018 63.06 63.53 63.00 63.53 304,527 +0.45(+0.72%)
Aug 03, 2018 63.22 63.26 62.80 63.08 259,287 -0.03(-0.05%)
Aug 02, 2018 61.97 63.16 61.95 63.11 317,616 +0.78(+1.25%)
Aug 01, 2018 62.40 62.72 62.16 62.33 793,174 -0.09(-0.15%)
Jul 31, 2018 62.09 62.62 61.87 62.43 282,743 +0.56(+0.91%)
Jul 30, 2018 62.86 62.95 61.71 61.87 704,141 -1.06(-1.69%)
Jul 27, 2018 63.97 64.00 62.54 62.93 615,213 -1.00(-1.56%)
Jul 26, 2018 63.88 64.11 63.70 63.92 401,768 +0.11(+0.17%)
Jul 25, 2018 63.07 63.84 63.07 63.81 343,214 +0.78(+1.23%)
Jul 24, 2018 63.93 64.01 62.84 63.03 381,970 -0.60(-0.94%)
Jul 23, 2018 63.59 63.78 63.32 63.63 398,335 +0.01(+0.02%)
Jul 20, 2018 63.75 63.87 63.61 63.62 559,983 -0.17(-0.27%)
Jul 19, 2018 63.59 63.93 63.43 63.79 695,386 -0.01(-0.02%)
Jul 18, 2018 63.65 63.82 63.43 63.81 291,135 +0.21(+0.33%)
Jul 17, 2018 62.87 63.65 62.83 63.60 258,418 +0.52(+0.83%)
Jul 16, 2018 63.42 63.47 62.97 63.08 394,206 -0.29(-0.45%)
Jul 13, 2018 63.39 63.55 63.24 63.36 262,002 +0.00(+0.01%)
Jul 12, 2018 63.00 63.37 62.82 63.36 202,666 +0.73(+1.17%)
Jul 11, 2018 62.58 62.84 62.45 62.62 286,460 -0.32(-0.51%)
Jul 10, 2018 63.03 63.07 62.72 62.95 346,249 +0.04(+0.06%)
Jul 09, 2018 62.68 62.91 62.49 62.91 325,376 +0.50(+0.80%)
Jul 06, 2018 61.84 62.47 61.70 62.41 227,918 +0.63(+1.02%)
Jul 05, 2018 61.53 61.78 61.19 61.78 306,886 +0.58(+0.95%)
Jul 03, 2018 61.20 61.20 61.20 0 -0.17(-0.27%)
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.