Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

116.77 +1.93 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 95.78 96.46 95.72 96.11 728,288 +1.07(+1.13%)
Jun 29, 2023 94.59 95.11 94.43 95.03 1,024,690 +0.42(+0.44%)
Jun 28, 2023 93.94 94.78 93.74 94.61 289,897 +0.53(+0.56%)
Jun 27, 2023 93.10 94.28 92.85 94.09 383,265 +1.31(+1.42%)
Jun 26, 2023 92.56 93.27 92.45 92.77 682,066 +0.14(+0.15%)
Jun 23, 2023 92.64 93.12 92.55 92.63 739,766 -0.96(-1.03%)
Jun 22, 2023 93.47 93.66 92.96 93.60 714,793 -0.15(-0.16%)
Jun 21, 2023 93.97 94.11 93.50 93.75 260,423 -0.35(-0.37%)
Jun 20, 2023 94.20 94.37 93.54 94.10 476,637 -0.74(-0.78%)
Jun 16, 2023 95.61 95.78 94.61 94.83 495,853 -0.40(-0.42%)
Jun 15, 2023 93.76 95.43 93.73 95.23 927,601 +1.15(+1.23%)
Jun 14, 2023 94.32 94.60 93.35 94.08 974,059 -0.17(-0.18%)
Jun 13, 2023 93.85 94.34 93.69 94.25 766,235 +1.00(+1.08%)
Jun 12, 2023 92.27 93.25 92.17 93.24 411,267 +1.16(+1.26%)
Jun 09, 2023 92.36 92.74 91.75 92.08 429,484 -0.14(-0.15%)
Jun 08, 2023 91.71 92.32 91.41 92.22 741,240 +0.35(+0.38%)
Jun 07, 2023 92.35 92.90 91.66 91.87 556,793 -0.35(-0.38%)
Jun 06, 2023 91.66 92.45 91.54 92.22 628,286 +0.44(+0.48%)
Jun 05, 2023 91.75 92.09 91.15 91.78 496,288 -0.08(-0.09%)
Jun 02, 2023 91.14 92.13 90.95 91.86 483,907 +1.64(+1.82%)
Jun 01, 2023 89.23 90.56 88.92 90.22 703,273 +0.97(+1.09%)
May 31, 2023 89.36 89.55 88.61 89.25 413,922 -0.68(-0.75%)
May 30, 2023 90.31 90.64 89.63 89.93 388,202 +0.19(+0.21%)
May 26, 2023 88.99 90.02 88.99 89.74 423,465 +0.97(+1.10%)
May 25, 2023 88.75 89.02 88.22 88.76 270,579 +0.44(+0.50%)
May 24, 2023 88.46 88.68 87.94 88.33 270,507 -0.77(-0.86%)
May 23, 2023 90.18 90.39 88.91 89.09 480,179 -1.50(-1.66%)
May 22, 2023 90.27 90.96 90.12 90.59 623,115 +0.43(+0.47%)
May 19, 2023 90.68 90.85 89.90 90.16 332,395 -0.39(-0.43%)
May 18, 2023 89.22 90.67 89.13 90.55 283,298 +1.36(+1.53%)
May 17, 2023 88.47 89.35 87.97 89.19 299,594 +1.14(+1.30%)
May 16, 2023 88.78 88.78 88.05 88.05 550,369 -1.26(-1.41%)
May 15, 2023 88.59 89.39 88.35 89.31 267,841 +0.85(+0.97%)
May 12, 2023 88.90 89.06 87.87 88.46 257,965 -0.11(-0.12%)
May 11, 2023 88.72 88.79 88.09 88.56 504,321 -0.33(-0.37%)
May 10, 2023 89.12 89.37 88.10 88.89 362,211 +0.45(+0.51%)
May 09, 2023 88.17 88.67 88.13 88.45 259,841 -0.20(-0.22%)
May 08, 2023 88.71 88.92 88.19 88.64 408,037 +0.15(+0.17%)
May 05, 2023 87.80 88.73 87.64 88.50 448,586 +1.33(+1.53%)
May 04, 2023 87.76 87.94 86.97 87.16 506,677 -0.63(-0.71%)
May 03, 2023 88.18 89.16 87.75 87.79 411,073 -0.17(-0.19%)
May 02, 2023 88.87 88.87 87.19 87.96 830,202 -1.32(-1.48%)
May 01, 2023 89.05 89.72 88.97 89.28 401,569 +0.11(+0.12%)
Apr 28, 2023 88.04 89.25 87.94 89.17 455,386 +0.79(+0.90%)
Apr 27, 2023 87.70 88.47 87.20 88.38 839,026 +1.06(+1.22%)
Apr 26, 2023 87.70 88.18 87.09 87.31 457,457 -0.49(-0.55%)
Apr 25, 2023 89.42 89.48 87.79 87.80 383,000 -2.28(-2.53%)
Apr 24, 2023 90.02 90.34 89.61 90.08 255,765 +0.05(+0.06%)
Apr 21, 2023 90.04 90.17 89.47 90.03 412,061 +0.18(+0.20%)
Apr 20, 2023 89.56 90.33 89.38 89.85 517,674 -0.41(-0.45%)
Apr 19, 2023 89.97 90.44 89.79 90.25 489,792 -0.35(-0.38%)
Apr 18, 2023 90.94 91.13 90.27 90.60 724,892 +0.20(+0.22%)
Apr 17, 2023 90.04 90.40 89.76 90.40 901,091 +0.48(+0.53%)
Apr 14, 2023 90.07 90.84 89.36 89.93 327,092 -0.34(-0.37%)
Apr 13, 2023 89.59 90.40 89.31 90.26 282,019 +1.06(+1.19%)
Apr 12, 2023 90.40 90.48 89.10 89.20 388,746 -0.40(-0.44%)
Apr 11, 2023 89.29 89.97 89.22 89.60 364,790 +0.53(+0.59%)
Apr 10, 2023 87.76 89.10 87.73 89.07 590,966 +0.78(+0.89%)
Apr 06, 2023 88.01 88.43 87.49 88.29 475,906 +0.00(+0.00%)
Apr 05, 2023 89.11 89.16 87.93 88.29 564,298 -1.26(-1.41%)
Apr 04, 2023 90.63 90.63 89.15 89.55 847,659 -0.92(-1.02%)
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.