Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

116.65 +1.81 (+1.58%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 85.89 86.27 85.59 86.05 703,752 +0.28(+0.33%)
Aug 28, 2020 85.74 85.89 85.51 85.77 423,562 +0.50(+0.59%)
Aug 27, 2020 85.80 85.89 84.83 85.26 463,450 -0.29(-0.34%)
Aug 26, 2020 84.82 85.76 84.78 85.56 469,927 +0.98(+1.15%)
Aug 25, 2020 84.24 84.62 83.94 84.58 336,258 +0.41(+0.49%)
Aug 24, 2020 84.79 84.87 83.78 84.17 803,318 -0.06(-0.07%)
Aug 21, 2020 84.37 84.48 84.04 84.23 329,301 -0.21(-0.25%)
Aug 20, 2020 83.59 84.62 83.50 84.44 432,429 +0.33(+0.40%)
Aug 19, 2020 84.66 84.85 84.03 84.11 552,049 -0.60(-0.71%)
Aug 18, 2020 84.66 84.95 84.21 84.71 427,228 +0.06(+0.08%)
Aug 17, 2020 83.98 84.69 83.98 84.65 486,613 +1.08(+1.30%)
Aug 14, 2020 83.84 84.14 83.37 83.56 287,271 -0.44(-0.52%)
Aug 13, 2020 83.17 84.41 83.17 84.00 336,413 +0.88(+1.06%)
Aug 12, 2020 82.90 83.49 82.71 83.12 397,400 +0.86(+1.05%)
Aug 11, 2020 83.17 83.47 82.16 82.25 506,104 -0.77(-0.93%)
Aug 10, 2020 83.94 84.00 82.43 83.03 364,394 -0.80(-0.96%)
Aug 07, 2020 84.40 84.66 83.16 83.83 341,747 -0.93(-1.09%)
Aug 06, 2020 85.18 85.35 84.21 84.76 396,181 -0.59(-0.69%)
Aug 05, 2020 85.42 85.55 84.99 85.35 758,619 +0.30(+0.36%)
Aug 04, 2020 84.78 85.06 84.39 85.05 624,077 +0.18(+0.21%)
Aug 03, 2020 84.11 85.03 84.09 84.87 737,845 +1.10(+1.32%)
Jul 31, 2020 83.64 83.79 82.34 83.76 429,275 +0.36(+0.43%)
Jul 30, 2020 82.11 83.56 81.95 83.41 388,369 +0.39(+0.47%)
Jul 29, 2020 81.88 83.23 81.88 83.01 560,214 +1.73(+2.12%)
Jul 28, 2020 82.13 82.24 81.26 81.29 478,943 -0.99(-1.21%)
Jul 27, 2020 81.26 82.31 81.23 82.28 302,847 +1.35(+1.67%)
Jul 24, 2020 81.04 81.40 80.08 80.93 644,729 -0.80(-0.98%)
Jul 23, 2020 82.64 83.67 81.22 81.73 471,229 -0.89(-1.08%)
Jul 22, 2020 82.10 83.04 82.10 82.62 287,332 +0.50(+0.61%)
Jul 21, 2020 82.96 82.96 81.93 82.12 573,580 -0.31(-0.38%)
Jul 20, 2020 81.05 82.58 80.90 82.43 457,161 +1.54(+1.90%)
Jul 17, 2020 80.29 81.09 79.99 80.90 573,523 +0.95(+1.18%)
Jul 16, 2020 79.76 80.09 79.26 79.95 661,420 -0.46(-0.57%)
Jul 15, 2020 80.14 80.51 79.40 80.41 702,595 +1.18(+1.49%)
Jul 14, 2020 77.87 79.29 76.69 79.23 691,284 +1.24(+1.59%)
Jul 13, 2020 80.78 81.03 77.90 77.99 620,084 -2.30(-2.86%)
Jul 10, 2020 80.53 80.53 79.65 80.29 480,894 -0.27(-0.33%)
Jul 09, 2020 80.42 80.87 79.19 80.56 620,482 +0.31(+0.38%)
Jul 08, 2020 79.38 80.25 79.26 80.25 369,509 +1.18(+1.49%)
Jul 07, 2020 79.28 80.32 79.02 79.07 511,429 -0.59(-0.74%)
Jul 06, 2020 79.89 80.40 79.31 79.66 518,458 +0.87(+1.10%)
Jul 02, 2020 79.31 79.42 78.66 78.79 670,436 +0.52(+0.67%)
Jul 01, 2020 77.69 78.69 77.40 78.27 958,797 +0.77(+0.99%)
Jun 30, 2020 76.16 77.82 76.15 77.50 926,343 +1.32(+1.73%)
Jun 29, 2020 76.14 76.58 74.86 76.18 899,768 +0.45(+0.59%)
Jun 26, 2020 76.74 77.00 75.70 75.73 981,171 -1.15(-1.50%)
Jun 25, 2020 75.83 76.95 75.18 76.89 508,401 +0.87(+1.14%)
Jun 24, 2020 77.56 78.07 75.35 76.02 589,676 -2.16(-2.76%)
Jun 23, 2020 79.02 79.02 78.08 78.18 501,181 -0.06(-0.08%)
Jun 22, 2020 77.48 78.42 77.20 78.23 314,050 +0.67(+0.86%)
Jun 19, 2020 78.76 78.76 77.11 77.57 747,967 -0.20(-0.26%)
Jun 18, 2020 77.15 78.00 77.15 77.77 326,873 +0.24(+0.30%)
Jun 17, 2020 77.73 78.08 77.32 77.53 661,875 +0.09(+0.11%)
Jun 16, 2020 78.34 78.34 76.16 77.45 434,439 +1.33(+1.75%)
Jun 15, 2020 73.23 76.30 73.06 76.12 539,332 +1.18(+1.58%)
Jun 12, 2020 76.09 76.39 73.37 74.94 614,736 +0.80(+1.08%)
Jun 11, 2020 76.49 76.66 73.88 74.13 798,718 -4.24(-5.41%)
Jun 10, 2020 78.75 79.10 77.98 78.37 426,822 -0.26(-0.33%)
Jun 09, 2020 79.01 79.14 78.43 78.63 558,697 -0.97(-1.22%)
Jun 08, 2020 79.10 79.62 78.81 79.61 846,915 +0.72(+0.91%)
Jun 05, 2020 78.73 79.31 78.18 78.89 763,776 +1.61(+2.09%)
Jun 04, 2020 77.90 78.13 76.66 77.28 974,158 -1.08(-1.38%)
Jun 03, 2020 77.70 78.54 77.53 78.35 2,061,452 +1.28(+1.67%)
Jun 02, 2020 76.73 77.12 76.04 77.07 2,838,818 +0.61(+0.79%)
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.