Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

116.78 +1.94 (+1.69%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 47.09 47.09 47.09 0 -0.27(-0.56%)
Dec 29, 2016 47.29 47.46 47.18 47.36 427,575 +0.07(+0.15%)
Dec 28, 2016 47.87 47.88 47.26 47.28 499,494 -0.52(-1.08%)
Dec 27, 2016 47.68 47.92 47.65 47.80 698,209 +0.23(+0.48%)
Dec 23, 2016 47.57 47.57 47.57 0 +0.17(+0.36%)
Dec 22, 2016 47.73 47.80 47.30 47.40 597,802 -0.43(-0.89%)
Dec 21, 2016 47.91 47.98 47.83 47.83 667,296 -0.12(-0.24%)
Dec 20, 2016 47.91 47.98 47.83 47.95 638,913 +0.22(+0.46%)
Dec 19, 2016 47.72 47.90 47.61 47.73 659,475 +0.08(+0.17%)
Dec 16, 2016 47.81 47.96 47.53 47.65 545,569 -0.13(-0.26%)
Dec 15, 2016 47.69 48.01 47.55 47.77 798,429 +0.19(+0.41%)
Dec 14, 2016 47.94 48.05 47.46 47.58 1,104,530 -0.38(-0.78%)
Dec 13, 2016 47.88 48.08 47.85 47.96 585,314 +0.21(+0.43%)
Dec 12, 2016 47.98 48.01 47.64 47.75 1,456,863 -0.32(-0.67%)
Dec 09, 2016 48.16 48.27 47.97 48.07 508,522 -0.02(-0.05%)
Dec 08, 2016 47.89 48.21 47.78 48.10 646,169 +0.25(+0.52%)
Dec 07, 2016 47.25 47.89 47.11 47.84 1,021,094 +0.56(+1.19%)
Dec 06, 2016 47.04 47.28 46.93 47.28 554,443 +0.28(+0.61%)
Dec 05, 2016 46.84 47.11 46.81 47.00 572,066 +0.45(+0.97%)
Dec 02, 2016 46.54 46.73 46.42 46.54 531,600 +0.01(+0.02%)
Dec 01, 2016 47.09 47.09 46.42 46.53 1,307,447 -0.49(-1.05%)
Nov 30, 2016 47.57 47.57 47.02 47.02 826,582 -0.40(-0.83%)
Nov 29, 2016 47.37 47.56 47.27 47.42 827,511 +0.08(+0.16%)
Nov 28, 2016 47.71 47.73 47.29 47.34 455,431 -0.38(-0.79%)
Nov 25, 2016 47.65 47.73 47.61 47.72 220,254 +0.17(+0.37%)
Nov 23, 2016 47.55 47.55 47.55 0 +0.20(+0.43%)
Nov 22, 2016 47.33 47.38 47.11 47.34 599,591 +0.14(+0.29%)
Nov 21, 2016 47.00 47.21 46.93 47.21 772,944 +0.33(+0.71%)
Nov 18, 2016 47.14 47.17 46.85 46.87 408,494 -0.21(-0.44%)
Nov 17, 2016 46.72 47.10 46.72 47.08 672,166 +0.41(+0.87%)
Nov 16, 2016 46.53 46.73 46.53 46.68 420,756 +0.04(+0.08%)
Nov 15, 2016 46.34 46.69 46.31 46.64 431,305 +0.35(+0.76%)
Nov 14, 2016 46.24 46.36 46.12 46.29 613,098 +0.27(+0.60%)
Nov 11, 2016 45.77 46.05 45.69 46.01 512,700 +0.26(+0.57%)
Nov 10, 2016 45.92 46.31 45.53 45.75 890,789 +0.01(+0.02%)
Nov 09, 2016 44.72 45.88 44.64 45.74 607,706 +0.35(+0.78%)
Nov 08, 2016 45.09 45.55 44.96 45.39 430,310 +0.20(+0.44%)
Nov 07, 2016 44.93 45.21 44.85 45.19 659,541 +0.95(+2.14%)
Nov 04, 2016 44.20 44.63 44.14 44.24 502,125 +0.11(+0.24%)
Nov 03, 2016 44.40 44.50 44.10 44.14 308,670 -0.20(-0.46%)
Nov 02, 2016 44.58 44.77 44.29 44.34 426,401 -0.35(-0.79%)
Nov 01, 2016 45.13 45.16 44.42 44.69 657,479 -0.37(-0.81%)
Oct 31, 2016 45.02 45.10 44.91 45.06 410,413 +0.14(+0.30%)
Oct 28, 2016 44.76 45.21 44.65 44.93 501,223 +0.15(+0.33%)
Oct 27, 2016 45.36 45.36 44.72 44.78 449,786 -0.45(-1.00%)
Oct 26, 2016 45.30 45.47 45.17 45.23 1,152,030 -0.24(-0.53%)
Oct 25, 2016 45.87 45.87 45.44 45.47 325,043 -0.48(-1.05%)
Oct 24, 2016 46.01 46.10 45.90 45.95 451,039 +0.25(+0.55%)
Oct 21, 2016 45.49 45.73 45.31 45.70 308,343 +0.00(+0.00%)
Oct 20, 2016 45.79 45.85 45.54 45.70 474,981 -0.14(-0.29%)
Oct 19, 2016 45.81 45.90 45.59 45.84 499,553 +0.08(+0.18%)
Oct 18, 2016 45.87 45.99 45.67 45.76 326,790 +0.31(+0.69%)
Oct 17, 2016 45.60 45.64 45.43 45.44 561,132 -0.14(-0.31%)
Oct 14, 2016 45.84 46.02 45.58 45.58 439,459 -0.05(-0.11%)
Oct 13, 2016 45.50 45.73 45.17 45.63 425,488 -0.16(-0.35%)
Oct 12, 2016 45.72 45.92 45.61 45.79 274,526 +0.06(+0.13%)
Oct 11, 2016 46.31 46.36 45.53 45.73 370,129 -0.83(-1.77%)
Oct 10, 2016 46.53 46.80 46.53 46.56 381,998 +0.20(+0.44%)
Oct 07, 2016 46.68 46.73 46.16 46.35 365,141 -0.30(-0.64%)
Oct 06, 2016 46.52 46.68 46.40 46.65 695,264 -0.04(-0.08%)
Oct 05, 2016 46.69 46.85 46.67 46.69 517,477 +0.14(+0.31%)
Oct 04, 2016 46.88 46.91 46.37 46.55 511,525 -0.27(-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.