Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

108.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 85.63 88.35 85.09 88.34 1,784,114 +2.85(+3.34%)
Nov 29, 2022 85.80 86.10 85.24 85.48 889,964 -0.14(-0.16%)
Nov 28, 2022 86.47 86.86 85.42 85.62 1,337,440 -1.55(-1.78%)
Nov 25, 2022 86.93 87.24 86.70 87.18 388,551 +0.21(+0.24%)
Nov 23, 2022 86.36 87.33 86.27 86.97 549,458 +0.68(+0.79%)
Nov 22, 2022 85.50 86.36 85.07 86.29 1,349,937 +1.14(+1.34%)
Nov 21, 2022 85.17 85.43 84.77 85.15 803,526 -0.48(-0.56%)
Nov 18, 2022 86.36 86.41 84.79 85.62 899,693 +0.43(+0.50%)
Nov 17, 2022 84.95 85.49 84.29 85.20 997,931 -1.18(-1.36%)
Nov 16, 2022 87.29 87.43 86.17 86.37 1,855,066 -1.43(-1.62%)
Nov 15, 2022 88.12 88.45 87.04 87.80 1,752,564 +1.43(+1.65%)
Nov 14, 2022 87.01 87.71 86.31 86.37 822,017 -1.06(-1.21%)
Nov 11, 2022 86.48 87.90 86.31 87.43 800,346 +1.28(+1.48%)
Nov 10, 2022 84.15 86.31 84.15 86.16 819,914 +5.63(+7.00%)
Nov 09, 2022 81.71 82.08 80.40 80.52 700,347 -1.83(-2.22%)
Nov 08, 2022 81.89 83.38 81.35 82.35 1,414,821 +0.61(+0.75%)
Nov 07, 2022 81.71 81.89 80.69 81.74 1,236,912 +0.52(+0.65%)
Nov 04, 2022 82.37 82.37 79.73 81.22 1,216,361 +0.33(+0.40%)
Nov 03, 2022 80.19 81.72 79.76 80.89 872,682 -0.34(-0.41%)
Nov 02, 2022 83.92 81.20 81.23 1,190,744 -2.96(-3.52%)
Nov 01, 2022 85.10 85.36 83.80 84.19 819,273 +0.35(+0.41%)
Oct 31, 2022 83.64 84.45 83.33 83.84 926,253 -0.26(-0.31%)
Oct 28, 2022 82.47 84.15 81.97 84.10 875,666 +1.52(+1.83%)
Oct 27, 2022 83.01 83.73 82.36 82.58 1,327,345 +0.08(+0.10%)
Oct 26, 2022 82.35 84.05 82.22 82.50 881,142 -0.12(-0.14%)
Oct 25, 2022 80.60 82.68 80.60 82.62 1,086,679 +2.16(+2.68%)
Oct 24, 2022 80.13 80.64 79.04 80.46 1,233,313 +0.64(+0.81%)
Oct 21, 2022 78.05 79.90 77.35 79.82 867,482 +1.60(+2.05%)
Oct 20, 2022 78.92 79.98 77.94 78.21 788,118 -0.70(-0.89%)
Oct 19, 2022 79.61 79.87 78.22 78.92 522,317 -1.40(-1.74%)
Oct 18, 2022 81.04 81.51 79.55 80.31 1,105,023 +1.25(+1.58%)
Oct 17, 2022 78.30 79.49 78.30 79.07 1,505,619 +2.42(+3.15%)
Oct 14, 2022 79.73 80.12 76.57 76.65 627,212 -2.29(-2.90%)
Oct 13, 2022 75.76 79.43 75.14 78.94 1,459,545 +1.17(+1.50%)
Oct 12, 2022 78.19 78.29 77.33 77.77 1,013,452 -0.24(-0.30%)
Oct 11, 2022 78.56 79.33 77.24 78.01 809,780 -0.81(-1.03%)
Oct 10, 2022 80.22 80.22 78.19 78.82 837,487 -1.09(-1.36%)
Oct 07, 2022 81.45 81.45 79.46 79.91 865,622 -2.59(-3.14%)
Oct 06, 2022 82.64 83.63 82.22 82.50 724,347 -0.34(-0.41%)
Oct 05, 2022 81.96 83.43 81.34 82.84 916,793 -0.20(-0.24%)
Oct 04, 2022 81.46 83.07 81.32 83.04 719,763 +3.11(+3.89%)
Oct 03, 2022 78.66 80.37 77.98 79.93 847,628 +2.26(+2.91%)
Sep 30, 2022 78.32 79.71 77.67 77.67 1,143,101 -0.78(-1.00%)
Sep 29, 2022 78.86 79.08 77.60 78.45 763,267 -1.42(-1.77%)
Sep 28, 2022 78.14 80.24 77.86 79.87 1,076,532 +2.28(+2.94%)
Sep 27, 2022 78.44 78.97 77.02 77.59 1,137,730 +0.33(+0.42%)
Sep 26, 2022 78.08 79.17 77.19 77.26 927,488 -1.00(-1.28%)
Sep 23, 2022 78.73 78.76 77.15 78.26 1,413,399 -1.25(-1.58%)
Sep 22, 2022 81.41 81.58 79.38 79.52 1,018,837 -2.10(-2.58%)
Sep 21, 2022 83.60 84.52 81.62 81.62 1,259,446 -1.35(-1.63%)
Sep 20, 2022 83.43 83.65 82.43 82.98 576,048 -1.26(-1.50%)
Sep 19, 2022 82.82 84.30 82.82 84.24 777,602 +0.58(+0.70%)
Sep 16, 2022 83.86 83.96 82.87 83.66 627,986 -1.31(-1.55%)
Sep 15, 2022 85.37 86.57 84.61 84.97 1,311,047 -0.91(-1.06%)
Sep 14, 2022 85.75 86.24 84.87 85.88 647,104 +0.40(+0.46%)
Sep 13, 2022 86.80 86.99 85.27 85.49 600,199 -3.80(-4.26%)
Sep 12, 2022 88.75 89.32 88.49 89.29 675,029 +0.87(+0.98%)
Sep 09, 2022 87.43 88.65 87.27 88.42 660,995 +1.72(+1.98%)
Sep 08, 2022 84.86 86.72 84.56 86.70 838,129 +1.18(+1.37%)
Sep 07, 2022 83.41 85.73 83.20 85.52 517,066 +2.04(+2.44%)
Sep 06, 2022 83.94 84.12 82.68 83.49 1,119,861 -0.19(-0.22%)
Sep 02, 2022 85.23 85.50 83.27 83.68 677,341 -0.48(-0.58%)
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.