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 31, 2015 46.02 46.22 45.93 46.05 533,266 +0.11(+0.24%)
Jul 30, 2015 45.79 45.97 45.59 45.93 563,092 +0.04(+0.09%)
Jul 29, 2015 45.58 45.93 45.46 45.89 308,494 +0.32(+0.70%)
Jul 28, 2015 45.24 45.63 44.99 45.57 465,204 +0.52(+1.15%)
Jul 27, 2015 45.25 45.25 44.96 45.06 496,490 -0.41(-0.90%)
Jul 24, 2015 45.92 46.02 45.38 45.47 432,677 -0.48(-1.04%)
Jul 23, 2015 46.23 46.40 45.87 45.94 264,265 -0.15(-0.33%)
Jul 22, 2015 45.82 46.14 45.82 46.09 1,211,061 +0.10(+0.21%)
Jul 21, 2015 46.23 46.25 45.91 46.00 856,808 -0.23(-0.51%)
Jul 20, 2015 46.15 46.31 46.14 46.23 572,364 +0.07(+0.15%)
Jul 17, 2015 46.30 46.32 46.04 46.16 1,232,197 -0.11(-0.24%)
Jul 16, 2015 46.27 46.31 46.14 46.27 449,899 +0.23(+0.51%)
Jul 15, 2015 46.20 46.24 45.99 46.04 282,952 -0.15(-0.32%)
Jul 14, 2015 46.01 46.27 46.00 46.19 439,988 +0.16(+0.36%)
Jul 13, 2015 45.87 46.07 45.87 46.02 335,804 +0.50(+1.10%)
Jul 10, 2015 45.39 45.66 45.27 45.52 276,752 +0.58(+1.28%)
Jul 09, 2015 45.25 45.53 44.94 44.95 361,690 +0.14(+0.31%)
Jul 08, 2015 45.30 45.36 44.72 44.80 1,302,397 -0.82(-1.79%)
Jul 07, 2015 45.40 45.64 44.78 45.62 1,538,775 +0.25(+0.56%)
Jul 06, 2015 45.13 45.63 45.09 45.37 345,087 -0.11(-0.25%)
Jul 02, 2015 45.67 45.48 45.48 45.48 659,406 -0.10(-0.21%)
Jul 01, 2015 45.72 45.75 45.39 45.58 878,677 +0.25(+0.56%)
Jun 30, 2015 45.42 45.56 45.16 45.32 592,947 +0.24(+0.53%)
Jun 29, 2015 45.73 45.89 45.05 45.08 386,464 -1.04(-2.26%)
Jun 26, 2015 46.37 46.37 46.02 46.13 598,614 -0.12(-0.25%)
Jun 25, 2015 46.46 46.46 46.15 46.24 682,444 -0.08(-0.18%)
Jun 24, 2015 46.83 46.83 46.30 46.33 300,529 -0.46(-0.98%)
Jun 23, 2015 46.82 46.90 46.68 46.79 505,655 +0.01(+0.03%)
Jun 22, 2015 46.79 46.86 46.67 46.77 257,189 +0.26(+0.55%)
Jun 19, 2015 46.65 46.68 46.52 46.52 369,961 -0.12(-0.26%)
Jun 18, 2015 46.28 46.76 46.28 46.64 449,378 +0.49(+1.06%)
Jun 17, 2015 46.12 46.26 45.90 46.15 566,317 +0.12(+0.25%)
Jun 16, 2015 45.73 46.05 45.73 46.03 298,459 +0.23(+0.51%)
Jun 15, 2015 45.73 45.87 45.50 45.80 441,483 -0.26(-0.56%)
Jun 12, 2015 46.12 46.17 45.97 46.05 491,744 -0.23(-0.50%)
Jun 11, 2015 46.24 46.33 46.12 46.28 446,250 +0.17(+0.37%)
Jun 10, 2015 45.85 46.19 45.81 46.11 540,991 +0.44(+0.96%)
Jun 09, 2015 45.72 45.79 45.44 45.67 440,888 -0.05(-0.10%)
Jun 08, 2015 45.96 46.11 45.72 45.72 1,043,144 -0.37(-0.80%)
Jun 05, 2015 45.95 46.15 45.71 46.09 313,207 +0.11(+0.23%)
Jun 04, 2015 46.21 46.31 45.93 45.98 705,587 -0.37(-0.80%)
Jun 03, 2015 46.26 46.47 46.17 46.35 1,927,995 +0.16(+0.34%)
Jun 02, 2015 46.05 46.36 45.95 46.19 619,402 +0.03(+0.07%)
Jun 01, 2015 46.22 46.30 45.88 46.16 1,964,059 +0.11(+0.23%)
May 29, 2015 46.31 46.32 46.00 46.05 477,027 -0.26(-0.57%)
May 28, 2015 46.38 46.43 46.19 46.31 556,783 -0.11(-0.24%)
May 27, 2015 46.14 46.48 46.05 46.43 370,589 +0.36(+0.77%)
May 26, 2015 46.42 46.46 45.97 46.07 357,061 -0.47(-1.02%)
May 22, 2015 46.49 46.54 46.54 46.54 477,380 -0.03(-0.07%)
May 21, 2015 46.47 46.62 46.44 46.58 298,491 +0.11(+0.23%)
May 20, 2015 46.55 46.64 46.39 46.47 256,073 -0.07(-0.16%)
May 19, 2015 46.65 46.71 46.45 46.54 526,868 -0.09(-0.19%)
May 18, 2015 46.32 46.67 46.32 46.63 602,114 +0.26(+0.57%)
May 15, 2015 46.29 46.37 46.19 46.37 525,571 +0.10(+0.22%)
May 14, 2015 46.10 46.27 45.92 46.27 640,777 +0.42(+0.91%)
May 13, 2015 46.09 46.15 45.80 45.85 412,000 -0.07(-0.14%)
May 12, 2015 45.89 46.05 45.59 45.92 525,796 -0.15(-0.32%)
May 11, 2015 46.10 46.24 45.99 46.07 344,199 -0.06(-0.12%)
May 08, 2015 46.11 46.26 46.05 46.12 492,518 +0.41(+0.90%)
May 07, 2015 45.40 45.73 45.34 45.71 974,516 +0.24(+0.54%)
May 06, 2015 45.70 45.75 45.24 45.47 568,713 -0.06(-0.13%)
May 05, 2015 46.08 46.15 45.49 45.53 471,931 -0.57(-1.23%)
May 04, 2015 46.11 46.25 46.03 46.10 378,485 +0.10(+0.21%)
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.