Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 55.80 55.99 55.77 55.91 1,439,685 +0.31(+0.55%)
Oct 30, 2017 55.82 55.46 55.60 1,057,081 -0.31(-0.55%)
Oct 27, 2017 55.70 55.95 55.51 55.91 253,866 +0.18(+0.32%)
Oct 26, 2017 55.52 55.81 55.42 55.73 904,181 +0.30(+0.54%)
Oct 25, 2017 55.72 55.80 55.10 55.43 493,291 -0.48(-0.86%)
Oct 24, 2017 55.89 56.00 55.74 55.91 948,605 +0.09(+0.15%)
Oct 23, 2017 56.08 56.12 55.78 55.83 791,985 -0.18(-0.33%)
Oct 20, 2017 55.82 56.07 55.81 56.01 323,629 +0.44(+0.79%)
Oct 19, 2017 55.29 55.57 55.09 55.57 639,471 +0.03(+0.05%)
Oct 18, 2017 55.61 55.66 55.46 55.54 335,352 +0.07(+0.12%)
Oct 17, 2017 55.48 55.53 55.42 55.48 270,737 +0.00(+0.01%)
Oct 16, 2017 55.51 55.64 55.37 55.47 879,778 +0.05(+0.10%)
Oct 13, 2017 55.45 55.52 55.38 55.42 386,566 +0.09(+0.16%)
Oct 12, 2017 55.14 55.39 55.08 55.33 266,475 +0.11(+0.20%)
Oct 11, 2017 55.12 55.22 55.06 55.22 369,143 +0.08(+0.15%)
Oct 10, 2017 55.27 55.36 55.05 55.14 262,360 +0.05(+0.10%)
Oct 09, 2017 55.28 55.31 55.03 55.08 191,008 -0.15(-0.27%)
Oct 06, 2017 55.04 55.25 55.04 55.23 400,489 +0.05(+0.10%)
Oct 05, 2017 55.12 55.21 54.99 55.18 388,691 +0.17(+0.31%)
Oct 04, 2017 54.79 55.02 54.73 55.01 501,985 +0.22(+0.39%)
Oct 03, 2017 54.73 54.82 54.65 54.79 582,908 +0.11(+0.20%)
Oct 02, 2017 54.43 54.68 54.40 54.68 1,049,459 +0.31(+0.57%)
Sep 29, 2017 54.11 54.41 54.00 54.37 472,550 +0.25(+0.45%)
Sep 28, 2017 53.94 54.13 53.86 54.13 231,968 +0.08(+0.15%)
Sep 27, 2017 53.88 54.16 53.72 54.04 543,312 +0.38(+0.72%)
Sep 26, 2017 53.81 53.88 53.61 53.66 318,560 -0.04(-0.07%)
Sep 25, 2017 53.88 53.91 53.50 53.70 268,631 -0.20(-0.37%)
Sep 22, 2017 53.63 53.95 53.49 53.90 358,385 +0.23(+0.43%)
Sep 21, 2017 53.79 53.82 53.61 53.67 292,519 -0.15(-0.28%)
Sep 20, 2017 53.79 53.83 53.53 53.82 329,104 +0.12(+0.22%)
Sep 19, 2017 53.82 53.88 53.65 53.70 346,302 -0.06(-0.11%)
Sep 18, 2017 53.63 53.80 53.63 53.76 402,229 +0.24(+0.45%)
Sep 15, 2017 53.37 53.53 53.33 53.52 183,324 +0.13(+0.24%)
Sep 14, 2017 53.41 53.43 53.27 53.39 645,997 -0.10(-0.19%)
Sep 13, 2017 53.56 53.67 53.45 53.49 406,361 -0.14(-0.26%)
Sep 12, 2017 53.48 53.63 53.37 53.63 279,071 +0.25(+0.48%)
Sep 11, 2017 53.17 53.39 53.14 53.38 270,397 +0.53(+1.01%)
Sep 08, 2017 52.74 52.93 52.64 52.85 376,144 +0.00(+0.01%)
Sep 07, 2017 52.87 52.87 52.63 52.84 250,029 +0.03(+0.06%)
Sep 06, 2017 52.87 52.89 52.57 52.81 735,884 +0.08(+0.15%)
Sep 05, 2017 52.97 53.07 52.41 52.73 795,862 -0.34(-0.64%)
Sep 01, 2017 53.05 53.14 52.99 53.07 523,719 +0.19(+0.35%)
Aug 31, 2017 52.55 52.94 52.55 52.88 236,814 +0.47(+0.91%)
Aug 30, 2017 51.95 52.45 51.95 52.41 256,018 +0.49(+0.95%)
Aug 29, 2017 51.61 51.98 51.61 51.91 183,257 -0.01(-0.02%)
Aug 28, 2017 52.00 52.03 51.81 51.92 170,145 +0.00(+0.01%)
Aug 25, 2017 52.03 52.12 51.88 51.92 383,506 +0.11(+0.20%)
Aug 24, 2017 51.98 52.11 51.77 51.81 226,116 +0.00(+0.01%)
Aug 23, 2017 51.79 51.93 51.76 51.81 277,303 -0.23(-0.44%)
Aug 22, 2017 51.55 52.10 51.53 52.04 269,280 +0.60(+1.16%)
Aug 21, 2017 51.40 51.47 51.20 51.44 247,114 +0.06(+0.11%)
Aug 18, 2017 51.33 51.63 51.26 51.38 281,272 -0.05(-0.10%)
Aug 17, 2017 52.11 52.25 51.42 51.43 501,688 -0.81(-1.55%)
Aug 16, 2017 52.10 52.34 52.10 52.24 365,782 +0.30(+0.57%)
Aug 15, 2017 52.10 52.10 51.91 51.95 3,489,551 -0.11(-0.20%)
Aug 14, 2017 51.57 52.13 51.57 52.05 524,286 +0.59(+1.15%)
Aug 11, 2017 51.15 51.57 51.15 51.46 375,898 +0.26(+0.51%)
Aug 10, 2017 51.95 51.95 51.18 51.20 291,860 -0.92(-1.76%)
Aug 09, 2017 51.97 52.18 51.95 52.11 275,311 -0.05(-0.09%)
Aug 08, 2017 52.40 52.62 52.12 52.16 217,860 -0.36(-0.68%)
Aug 07, 2017 52.39 52.57 52.38 52.52 173,600 +0.17(+0.33%)
Aug 04, 2017 52.38 52.41 52.21 52.35 561,326 +0.13(+0.26%)
Aug 03, 2017 52.31 52.36 52.13 52.21 196,991 -0.09(-0.16%)
Aug 02, 2017 52.57 52.59 52.04 52.30 652,549 -0.29(-0.55%)
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.