Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

105.70 -0.80 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 106.49 106.88 105.28 105.70 1,008,104 -0.80(-0.75%)
Apr 18, 2024 107.21 107.81 106.27 106.50 642,700 -0.52(-0.49%)
Apr 17, 2024 108.46 108.46 106.84 107.02 983,665 -0.99(-0.92%)
Apr 16, 2024 107.96 108.55 107.38 108.01 1,121,801 -0.15(-0.14%)
Apr 15, 2024 110.85 110.96 107.86 108.16 1,271,900 -1.68(-1.53%)
Apr 12, 2024 111.04 111.24 109.48 109.84 622,489 -1.95(-1.74%)
Apr 11, 2024 111.77 112.14 110.89 111.79 373,903 +0.39(+0.35%)
Apr 10, 2024 110.99 111.98 110.85 111.40 696,251 -1.43(-1.27%)
Apr 09, 2024 112.97 113.16 111.75 112.83 430,431 +0.27(+0.24%)
Apr 08, 2024 112.49 112.82 112.20 112.56 478,726 +0.37(+0.33%)
Apr 05, 2024 111.10 112.63 111.06 112.19 1,008,586 +1.33(+1.20%)
Apr 04, 2024 113.22 113.41 110.70 110.86 571,691 -1.38(-1.23%)
Apr 03, 2024 111.71 112.71 111.71 112.24 570,590 +0.21(+0.19%)
Apr 02, 2024 112.18 112.18 111.47 112.03 859,982 -1.40(-1.23%)
Apr 01, 2024 114.17 114.49 113.14 113.43 832,210 -0.71(-0.62%)
Mar 28, 2024 114.33 114.37 114.37 114.14 329,741 +0.03(+0.03%)
Mar 27, 2024 114.01 114.25 113.35 114.11 545,155 +0.99(+0.88%)
Mar 26, 2024 113.41 113.61 113.08 113.12 504,553 +0.24(+0.21%)
Mar 25, 2024 113.06 113.34 112.80 112.88 340,395 -0.26(-0.23%)
Mar 22, 2024 113.80 113.95 112.82 113.14 383,579 -0.71(-0.62%)
Mar 21, 2024 113.84 114.48 113.70 113.85 555,076 +0.69(+0.61%)
Mar 20, 2024 111.98 113.30 111.90 113.16 580,935 +1.19(+1.06%)
Mar 19, 2024 111.01 112.02 110.87 111.97 540,105 +0.67(+0.60%)
Mar 18, 2024 111.65 111.81 111.22 111.30 390,994 +0.27(+0.24%)
Mar 15, 2024 111.01 111.61 110.70 111.03 559,500 -0.66(-0.59%)
Mar 14, 2024 112.82 112.83 110.89 111.69 798,297 -0.89(-0.79%)
Mar 13, 2024 112.62 113.06 112.36 112.58 495,539 -0.06(-0.05%)
Mar 12, 2024 112.12 112.73 111.55 112.64 509,997 +0.81(+0.72%)
Mar 11, 2024 112.05 112.15 111.23 111.83 425,952 -0.36(-0.32%)
Mar 08, 2024 113.39 113.97 112.06 112.19 500,204 -0.90(-0.79%)
Mar 07, 2024 112.69 113.35 112.51 113.09 561,025 +1.14(+1.02%)
Mar 06, 2024 112.27 112.57 111.63 111.95 651,032 +1.13(+1.02%)
Mar 05, 2024 111.67 111.70 110.28 110.82 501,606 -1.50(-1.33%)
Mar 04, 2024 112.20 112.65 111.95 112.32 619,592 +0.21(+0.19%)
Mar 01, 2024 111.42 112.25 110.82 112.11 677,649 +0.62(+0.56%)
Feb 29, 2024 111.39 111.73 110.83 111.49 749,631 +0.63(+0.57%)
Feb 28, 2024 110.42 111.13 110.28 110.86 455,240 +0.15(+0.13%)
Feb 27, 2024 110.72 110.87 110.38 110.72 491,957 +0.35(+0.32%)
Feb 26, 2024 110.36 110.77 110.27 110.36 557,904 +0.12(+0.11%)
Feb 23, 2024 110.17 110.58 109.82 110.25 469,728 +0.44(+0.40%)
Feb 22, 2024 109.18 110.03 108.84 109.81 692,355 +1.91(+1.77%)
Feb 21, 2024 107.62 107.92 107.11 107.90 516,147 -0.64(-0.59%)
Feb 20, 2024 108.80 108.87 107.99 108.54 631,336 -0.96(-0.88%)
Feb 16, 2024 109.67 110.47 109.36 109.50 534,122 -0.56(-0.51%)
Feb 15, 2024 109.50 110.06 109.18 110.06 791,442 +0.94(+0.86%)
Feb 14, 2024 108.22 109.17 107.93 109.12 506,962 +1.85(+1.72%)
Feb 13, 2024 106.90 108.14 106.47 107.27 965,394 -1.82(-1.67%)
Feb 12, 2024 109.04 109.70 108.84 109.09 726,812 -0.16(-0.15%)
Feb 09, 2024 109.04 109.52 108.85 109.25 1,057,222 +0.54(+0.50%)
Feb 08, 2024 107.67 108.81 107.65 108.71 1,128,209 +1.15(+1.07%)
Feb 07, 2024 107.01 108.03 106.74 107.56 837,214 +1.08(+1.01%)
Feb 06, 2024 105.83 106.51 105.73 106.48 899,744 +1.14(+1.08%)
Feb 05, 2024 105.67 105.72 104.47 105.34 842,603 -0.77(-0.72%)
Feb 02, 2024 104.97 106.52 104.48 106.11 1,187,098 +0.88(+0.84%)
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.