Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

116.13 +1.10 (+0.96%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 68.73 69.31 68.64 69.11 539,558 +0.51(+0.74%)
Sep 27, 2019 69.67 69.81 68.17 68.60 534,639 -0.82(-1.18%)
Sep 26, 2019 69.61 69.71 69.11 69.42 564,508 -0.21(-0.30%)
Sep 25, 2019 69.27 69.74 68.74 69.63 526,100 +0.36(+0.52%)
Sep 24, 2019 70.31 70.44 69.05 69.27 673,250 -0.82(-1.17%)
Sep 23, 2019 69.90 70.29 69.90 70.09 415,869 +0.12(+0.17%)
Sep 20, 2019 70.44 70.67 69.78 69.97 440,437 -0.40(-0.57%)
Sep 19, 2019 70.56 70.78 70.32 70.37 425,072 -0.11(-0.16%)
Sep 18, 2019 70.54 70.54 69.64 70.48 477,520 -0.11(-0.16%)
Sep 17, 2019 70.03 70.65 70.03 70.59 433,380 +0.55(+0.79%)
Sep 16, 2019 69.65 70.12 69.42 70.04 530,335 +0.06(+0.08%)
Sep 13, 2019 70.37 70.44 69.90 69.98 458,652 -0.19(-0.26%)
Sep 12, 2019 70.29 70.70 70.12 70.17 355,708 +0.15(+0.22%)
Sep 11, 2019 69.66 70.02 69.41 70.02 517,132 +0.42(+0.60%)
Sep 10, 2019 69.70 69.70 68.82 69.60 597,367 -0.47(-0.67%)
Sep 09, 2019 71.24 71.27 69.80 70.07 392,821 -0.91(-1.28%)
Sep 06, 2019 71.22 71.46 70.93 70.97 828,275 -0.07(-0.10%)
Sep 05, 2019 70.75 71.15 70.61 71.04 386,786 +1.10(+1.57%)
Sep 04, 2019 69.87 69.99 69.63 69.94 666,901 +0.71(+1.02%)
Sep 03, 2019 69.45 69.80 68.91 69.24 898,100 -0.71(-1.01%)
Aug 30, 2019 70.47 70.47 69.55 69.94 487,100 -0.19(-0.27%)
Aug 29, 2019 69.89 70.31 69.70 70.13 275,449 +0.96(+1.38%)
Aug 28, 2019 68.59 69.25 68.29 69.18 341,355 +0.34(+0.49%)
Aug 27, 2019 69.43 69.56 68.54 68.84 227,299 -0.19(-0.28%)
Aug 26, 2019 69.10 69.10 68.51 69.03 375,779 +0.62(+0.90%)
Aug 23, 2019 69.86 70.31 68.21 68.41 415,672 -1.72(-2.45%)
Aug 22, 2019 70.44 70.48 69.60 70.13 214,011 -0.11(-0.15%)
Aug 21, 2019 70.11 70.40 69.85 70.24 258,255 +0.72(+1.04%)
Aug 20, 2019 69.67 69.88 69.36 69.52 251,937 -0.27(-0.39%)
Aug 19, 2019 70.16 70.16 69.61 69.79 280,623 +0.58(+0.83%)
Aug 16, 2019 68.66 69.32 68.65 69.22 332,374 +1.06(+1.55%)
Aug 15, 2019 68.20 68.34 67.74 68.16 422,670 +0.23(+0.35%)
Aug 14, 2019 68.84 69.02 67.73 67.93 632,237 -2.10(-2.99%)
Aug 13, 2019 68.87 70.36 68.67 70.02 437,180 +1.02(+1.48%)
Aug 12, 2019 69.60 69.69 68.75 69.00 280,866 -0.96(-1.38%)
Aug 09, 2019 70.32 70.45 69.59 69.96 484,439 -0.62(-0.88%)
Aug 08, 2019 69.36 70.60 69.36 70.58 410,474 +1.70(+2.46%)
Aug 07, 2019 67.79 69.06 67.50 68.89 2,223,529 +0.36(+0.52%)
Aug 06, 2019 67.91 68.57 67.73 68.53 401,247 +1.13(+1.68%)
Aug 05, 2019 68.39 68.40 66.76 67.40 963,850 -2.27(-3.25%)
Aug 02, 2019 70.25 70.25 69.20 69.67 454,149 -0.95(-1.34%)
Aug 01, 2019 71.28 72.01 70.26 70.61 562,459 -0.64(-0.90%)
Jul 31, 2019 71.97 72.19 70.74 71.25 658,821 -0.75(-1.04%)
Jul 30, 2019 71.60 72.09 71.60 72.01 254,514 -0.12(-0.17%)
Jul 29, 2019 72.47 72.48 71.70 72.13 467,180 -0.33(-0.46%)
Jul 26, 2019 71.95 72.58 71.95 72.46 343,630 +0.70(+0.98%)
Jul 25, 2019 72.06 72.12 71.65 71.76 507,243 -0.60(-0.82%)
Jul 24, 2019 71.48 72.39 71.48 72.35 507,030 +0.62(+0.87%)
Jul 23, 2019 71.61 71.73 71.19 71.73 477,403 +0.42(+0.59%)
Jul 22, 2019 71.32 71.62 71.28 71.31 324,142 +0.13(+0.19%)
Jul 19, 2019 71.99 72.08 71.16 71.18 365,325 -0.53(-0.74%)
Jul 18, 2019 71.31 71.86 71.04 71.71 311,465 +0.30(+0.42%)
Jul 17, 2019 71.63 71.81 71.41 71.41 342,316 -0.22(-0.31%)
Jul 16, 2019 71.85 72.15 71.52 71.64 408,206 -0.22(-0.31%)
Jul 15, 2019 71.93 71.93 71.62 71.86 873,952 +0.09(+0.13%)
Jul 12, 2019 71.41 71.81 71.32 71.77 305,563 +0.49(+0.69%)
Jul 11, 2019 71.27 71.28 70.84 71.28 427,661 +0.21(+0.30%)
Jul 10, 2019 71.33 71.44 70.88 71.07 355,620 +0.16(+0.22%)
Jul 09, 2019 70.21 70.95 70.21 70.91 321,525 +0.38(+0.54%)
Jul 08, 2019 70.61 70.89 70.39 70.53 380,095 -0.41(-0.57%)
Jul 05, 2019 70.58 70.96 70.20 70.94 348,338 -0.05(-0.07%)
Jul 03, 2019 70.59 71.00 70.49 70.98 332,374 +0.59(+0.83%)
Jul 02, 2019 70.28 70.40 70.08 70.40 938,398 +0.12(+0.17%)
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.