Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 87.99 89.27 86.83 89.22 1,773,592 +1.21(+1.38%)
Apr 29, 2022 90.53 91.89 87.90 88.01 2,235,389 -2.96(-3.25%)
Apr 28, 2022 89.99 91.53 88.16 90.97 1,389,533 +2.21(+2.49%)
Apr 27, 2022 89.13 90.55 88.35 88.76 1,867,592 -0.12(-0.13%)
Apr 26, 2022 91.65 91.76 88.86 88.88 1,372,573 -3.32(-3.60%)
Apr 25, 2022 90.06 92.22 89.90 92.19 2,466,983 +1.37(+1.51%)
Apr 22, 2022 93.12 93.50 90.76 90.82 1,089,305 -2.64(-2.83%)
Apr 21, 2022 97.37 97.75 93.20 93.47 651,362 -2.83(-2.94%)
Apr 20, 2022 97.24 97.43 96.19 96.30 743,124 -0.47(-0.49%)
Apr 19, 2022 94.16 97.00 94.09 96.77 1,855,614 +2.60(+2.77%)
Apr 18, 2022 94.90 95.09 93.45 94.17 666,615 -1.11(-1.17%)
Apr 14, 2022 96.91 97.23 95.25 95.28 562,470 -1.57(-1.62%)
Apr 13, 2022 94.85 97.06 94.76 96.85 545,201 +2.13(+2.25%)
Apr 12, 2022 96.46 97.65 94.43 94.72 834,658 -0.50(-0.53%)
Apr 11, 2022 95.59 96.31 95.09 95.22 1,255,981 -1.27(-1.32%)
Apr 08, 2022 96.86 97.63 96.10 96.50 723,305 -0.81(-0.83%)
Apr 07, 2022 96.63 97.80 95.69 97.31 869,360 +0.49(+0.51%)
Apr 06, 2022 97.70 97.70 95.86 96.81 567,042 -2.01(-2.04%)
Apr 05, 2022 100.92 101.11 98.59 98.83 432,251 -2.29(-2.26%)
Apr 04, 2022 100.03 101.16 99.84 101.11 592,532 +1.31(+1.32%)
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.