Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.84 -0.19 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 85.89 86.27 85.59 86.04 703,778 +0.28(+0.33%)
Aug 28, 2020 85.74 85.89 85.50 85.76 423,578 +0.50(+0.59%)
Aug 27, 2020 85.80 85.89 84.83 85.26 463,467 -0.29(-0.34%)
Aug 26, 2020 84.81 85.75 84.78 85.55 469,945 +0.98(+1.15%)
Aug 25, 2020 84.24 84.61 83.94 84.58 336,271 +0.41(+0.49%)
Aug 24, 2020 84.78 84.87 83.78 84.17 803,347 -0.06(-0.07%)
Aug 21, 2020 84.37 84.48 84.03 84.23 329,313 -0.21(-0.25%)
Aug 20, 2020 83.58 84.62 83.50 84.44 432,445 +0.33(+0.40%)
Aug 19, 2020 84.65 84.85 84.03 84.10 552,069 -0.60(-0.71%)
Aug 18, 2020 84.66 84.95 84.21 84.71 427,244 +0.06(+0.08%)
Aug 17, 2020 83.98 84.69 83.98 84.64 486,631 +1.08(+1.30%)
Aug 14, 2020 83.84 84.13 83.36 83.56 287,282 -0.44(-0.52%)
Aug 13, 2020 83.17 84.41 83.17 84.00 336,426 +0.88(+1.06%)
Aug 12, 2020 82.90 83.48 82.71 83.11 397,414 +0.86(+1.05%)
Aug 11, 2020 83.17 83.47 82.16 82.25 506,122 -0.77(-0.93%)
Aug 10, 2020 83.94 84.00 82.43 83.02 364,407 -0.80(-0.96%)
Aug 07, 2020 84.39 84.66 83.16 83.83 341,759 -0.93(-1.09%)
Aug 06, 2020 85.18 85.35 84.21 84.75 396,196 -0.59(-0.69%)
Aug 05, 2020 85.42 85.55 84.99 85.35 758,647 +0.30(+0.36%)
Aug 04, 2020 84.78 85.05 84.39 85.04 624,100 +0.18(+0.21%)
Aug 03, 2020 84.10 85.03 84.09 84.86 737,872 +1.10(+1.32%)
Jul 31, 2020 83.63 83.79 82.34 83.76 429,291 +0.36(+0.43%)
Jul 30, 2020 82.10 83.56 81.95 83.40 388,384 +0.39(+0.47%)
Jul 29, 2020 81.87 83.23 81.87 83.01 560,235 +1.73(+2.12%)
Jul 28, 2020 82.12 82.24 81.26 81.28 478,961 -0.99(-1.21%)
Jul 27, 2020 81.26 82.31 81.23 82.28 302,858 +1.35(+1.67%)
Jul 24, 2020 81.04 81.39 80.08 80.93 644,753 -0.80(-0.98%)
Jul 23, 2020 82.64 83.67 81.22 81.73 471,247 -0.89(-1.08%)
Jul 22, 2020 82.10 83.03 82.10 82.62 287,343 +0.50(+0.61%)
Jul 21, 2020 82.96 82.96 81.93 82.12 573,601 -0.31(-0.38%)
Jul 20, 2020 81.04 82.57 80.90 82.43 457,178 +1.54(+1.90%)
Jul 17, 2020 80.29 81.08 79.99 80.89 573,544 +0.95(+1.18%)
Jul 16, 2020 79.76 80.09 79.26 79.95 661,445 -0.46(-0.57%)
Jul 15, 2020 80.13 80.51 79.39 80.41 702,621 +1.18(+1.49%)
Jul 14, 2020 77.87 79.29 76.69 79.23 691,309 +1.24(+1.59%)
Jul 13, 2020 80.78 81.03 77.89 77.99 620,107 -2.30(-2.86%)
Jul 10, 2020 80.53 80.53 79.64 80.28 480,912 -0.27(-0.33%)
Jul 09, 2020 80.41 80.87 79.19 80.55 620,505 +0.31(+0.38%)
Jul 08, 2020 79.37 80.25 79.26 80.25 369,523 +1.18(+1.49%)
Jul 07, 2020 79.28 80.31 79.02 79.07 511,448 -0.59(-0.74%)
Jul 06, 2020 79.89 80.40 79.31 79.66 518,477 +0.87(+1.10%)
Jul 02, 2020 79.31 79.42 78.65 78.79 670,461 +0.52(+0.67%)
Jul 01, 2020 77.69 78.68 77.40 78.27 958,833 +0.77(+0.99%)
Jun 30, 2020 76.16 77.82 76.14 77.50 926,377 +1.32(+1.73%)
Jun 29, 2020 76.14 76.57 74.86 76.18 899,801 +0.45(+0.59%)
Jun 26, 2020 76.74 77.00 75.69 75.73 981,208 -1.15(-1.50%)
Jun 25, 2020 75.82 76.94 75.18 76.88 508,420 +0.87(+1.14%)
Jun 24, 2020 77.56 78.07 75.35 76.02 589,698 -2.16(-2.76%)
Jun 23, 2020 79.02 79.02 78.08 78.17 501,199 -0.06(-0.08%)
Jun 22, 2020 77.48 78.42 77.20 78.23 314,062 +0.67(+0.86%)
Jun 19, 2020 78.76 78.76 77.11 77.56 747,995 -0.20(-0.26%)
Jun 18, 2020 77.14 78.00 77.14 77.77 326,885 +0.24(+0.30%)
Jun 17, 2020 77.73 78.08 77.31 77.53 661,900 +0.09(+0.11%)
Jun 16, 2020 78.34 78.34 76.15 77.44 434,455 +1.33(+1.75%)
Jun 15, 2020 73.23 76.30 73.06 76.11 539,352 +1.18(+1.58%)
Jun 12, 2020 76.09 76.39 73.37 74.93 614,759 +0.80(+1.08%)
Jun 11, 2020 76.48 76.66 73.87 74.13 798,748 -4.24(-5.41%)
Jun 10, 2020 78.74 79.10 77.98 78.37 426,838 -0.26(-0.33%)
Jun 09, 2020 79.01 79.13 78.43 78.63 558,718 -0.97(-1.22%)
Jun 08, 2020 79.10 79.62 78.81 79.60 846,947 +0.72(+0.91%)
Jun 05, 2020 78.73 79.31 78.17 78.88 763,804 +1.61(+2.09%)
Jun 04, 2020 77.90 78.13 76.66 77.27 974,194 -1.08(-1.38%)
Jun 03, 2020 77.69 78.54 77.53 78.35 2,061,528 +1.28(+1.67%)
Jun 02, 2020 76.73 77.12 76.03 77.07 2,838,923 +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.