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 (%)
Jul 29, 2022 86.76 87.99 86.44 87.85 767,876 +0.86(+0.99%)
Jul 28, 2022 85.34 87.03 84.58 86.99 753,185 +1.87(+2.19%)
Jul 27, 2022 83.43 85.51 83.18 85.12 881,641 +2.73(+3.31%)
Jul 26, 2022 83.35 83.35 82.14 82.39 557,556 -1.28(-1.54%)
Jul 25, 2022 83.95 83.95 82.90 83.68 797,091 -0.20(-0.24%)
Jul 22, 2022 85.27 85.98 83.37 83.87 1,097,596 -1.33(-1.57%)
Jul 21, 2022 83.83 85.22 83.65 85.21 841,974 +1.12(+1.33%)
Jul 20, 2022 82.64 84.41 82.63 84.09 1,125,439 +1.52(+1.84%)
Jul 19, 2022 81.00 82.64 80.78 82.57 1,967,865 +2.67(+3.34%)
Jul 18, 2022 81.02 81.52 79.61 79.90 1,210,276 -0.31(-0.38%)
Jul 15, 2022 79.45 80.22 78.67 80.21 1,099,921 +1.67(+2.13%)
Jul 14, 2022 78.31 78.75 77.15 78.54 845,567 -0.71(-0.90%)
Jul 13, 2022 78.11 79.91 77.72 79.25 1,077,547 -0.31(-0.39%)
Jul 12, 2022 80.53 81.51 79.07 79.56 767,377 -1.04(-1.29%)
Jul 11, 2022 81.28 81.57 80.34 80.59 1,299,875 -1.44(-1.76%)
Jul 08, 2022 81.61 82.70 81.06 82.04 794,661 -0.25(-0.30%)
Jul 07, 2022 80.72 82.42 80.67 82.28 923,429 +2.00(+2.49%)
Jul 06, 2022 80.46 81.20 79.61 80.29 1,298,822 -0.24(-0.29%)
Jul 05, 2022 78.39 80.55 77.58 80.53 1,242,684 +1.15(+1.44%)
Jul 01, 2022 78.14 79.53 77.76 79.38 1,288,412 +1.11(+1.41%)
Jun 30, 2022 78.10 79.29 77.13 78.27 1,152,896 -0.91(-1.15%)
Jun 29, 2022 79.66 79.66 78.42 79.18 910,730 -0.51(-0.64%)
Jun 28, 2022 82.22 82.72 79.58 79.70 1,371,748 -2.07(-2.54%)
Jun 27, 2022 82.37 82.40 81.08 81.77 1,226,511 -0.24(-0.29%)
Jun 24, 2022 79.95 82.04 79.85 82.01 1,992,711 +2.90(+3.67%)
Jun 23, 2022 77.56 79.31 77.14 79.10 1,985,101 +2.04(+2.64%)
Jun 22, 2022 75.91 77.89 75.79 77.07 1,373,336 +0.11(+0.14%)
Jun 21, 2022 76.70 77.80 76.64 76.96 1,612,089 +1.43(+1.90%)
Jun 17, 2022 74.82 76.29 74.38 75.53 2,205,477 +1.02(+1.37%)
Jun 16, 2022 76.02 76.25 73.86 74.51 1,625,728 -3.61(-4.62%)
Jun 15, 2022 77.40 79.22 76.46 78.11 3,145,456 +1.60(+2.09%)
Jun 14, 2022 77.08 77.46 75.85 76.51 2,007,809 -0.10(-0.13%)
Jun 13, 2022 78.12 78.63 76.12 76.61 2,334,633 -4.10(-5.08%)
Jun 10, 2022 82.08 82.29 80.53 80.71 2,002,096 -3.02(-3.61%)
Jun 09, 2022 85.36 85.84 83.74 83.74 1,074,843 -2.17(-2.53%)
Jun 08, 2022 86.54 87.08 85.73 85.91 992,756 -0.97(-1.11%)
Jun 07, 2022 84.69 86.96 84.55 86.88 1,034,147 +1.22(+1.43%)
Jun 06, 2022 86.48 86.50 85.29 85.65 1,425,329 +0.35(+0.40%)
Jun 03, 2022 85.62 86.25 84.85 85.31 1,045,271 -1.51(-1.74%)
Jun 02, 2022 83.58 86.82 83.49 86.82 1,104,980 +3.28(+3.92%)
Jun 01, 2022 85.13 85.62 82.75 83.54 1,260,893 -1.08(-1.27%)
May 31, 2022 85.61 85.74 84.08 84.62 1,517,899 -1.38(-1.61%)
May 27, 2022 83.94 86.00 83.94 86.00 1,202,686 +2.87(+3.45%)
May 26, 2022 80.96 83.52 80.81 83.13 1,462,628 +2.42(+3.00%)
May 25, 2022 78.75 81.15 78.62 80.71 1,458,187 +1.67(+2.11%)
May 24, 2022 80.33 80.33 78.14 79.04 1,912,982 -2.27(-2.79%)
May 23, 2022 81.53 81.58 79.88 81.31 1,307,565 +0.52(+0.65%)
May 20, 2022 81.62 81.92 78.47 80.79 2,196,028 +0.28(+0.34%)
May 19, 2022 78.76 81.62 78.76 80.51 4,141,828 +1.12(+1.40%)
May 18, 2022 82.16 82.30 78.97 79.40 1,712,886 -3.80(-4.57%)
May 17, 2022 83.23 83.53 81.38 83.19 2,211,477 +1.82(+2.23%)
May 16, 2022 82.43 82.91 81.24 81.38 2,033,379 -1.55(-1.87%)
May 13, 2022 80.84 83.36 80.67 82.93 2,144,896 +3.56(+4.49%)
May 12, 2022 77.33 80.44 76.91 79.37 3,514,158 +1.23(+1.58%)
May 11, 2022 80.05 81.64 77.99 78.13 3,521,696 -2.44(-3.03%)
May 10, 2022 81.74 82.46 78.55 80.57 4,083,809 +0.43(+0.54%)
May 09, 2022 83.22 83.56 79.75 80.14 3,113,187 -4.65(-5.48%)
May 06, 2022 86.33 86.33 83.30 84.78 3,210,412 -2.20(-2.53%)
May 05, 2022 90.43 90.43 86.01 86.98 1,556,696 -4.45(-4.87%)
May 04, 2022 89.04 91.55 87.07 91.43 1,791,209 +2.47(+2.77%)
May 03, 2022 88.91 89.75 88.39 88.97 964,289 -0.26(-0.29%)
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.