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 (%)
Jun 30, 2017 51.66 51.87 51.53 51.68 362,563 +0.18(+0.34%)
Jun 29, 2017 52.11 52.11 51.10 51.50 1,429,056 -0.61(-1.17%)
Jun 28, 2017 51.83 52.16 51.69 52.11 4,727,024 +0.48(+0.93%)
Jun 27, 2017 52.17 52.21 51.62 51.63 389,234 -0.62(-1.19%)
Jun 26, 2017 52.40 52.47 52.12 52.25 646,616 +0.01(+0.03%)
Jun 23, 2017 52.12 52.34 51.94 52.23 574,325 +0.17(+0.33%)
Jun 22, 2017 51.98 52.22 51.86 52.06 2,590,665 +0.06(+0.12%)
Jun 21, 2017 52.09 52.17 51.90 52.00 440,404 +0.05(+0.09%)
Jun 20, 2017 52.36 52.42 51.92 51.95 447,078 -0.47(-0.90%)
Jun 19, 2017 52.09 52.46 52.01 52.43 485,780 +0.53(+1.02%)
Jun 16, 2017 51.98 52.03 51.67 51.90 273,571 -0.15(-0.28%)
Jun 15, 2017 51.75 52.06 51.65 52.04 656,119 -0.08(-0.16%)
Jun 14, 2017 52.29 52.29 51.90 52.12 455,358 -0.07(-0.13%)
Jun 13, 2017 51.91 52.19 51.82 52.19 426,434 +0.41(+0.78%)
Jun 12, 2017 51.67 51.79 51.36 51.79 456,094 +0.00(+0.00%)
Jun 09, 2017 52.17 52.38 51.48 51.79 297,084 -0.31(-0.60%)
Jun 08, 2017 52.08 52.17 51.88 52.10 372,898 +0.08(+0.16%)
Jun 07, 2017 52.03 52.08 51.86 52.01 394,169 +0.07(+0.13%)
Jun 06, 2017 52.09 52.16 51.93 51.95 906,832 -0.34(-0.65%)
Jun 05, 2017 52.37 52.38 52.21 52.29 1,208,019 -0.10(-0.19%)
Jun 02, 2017 52.33 52.48 52.15 52.39 301,950 +0.16(+0.30%)
Jun 01, 2017 51.71 52.23 51.67 52.23 620,947 +0.67(+1.31%)
May 31, 2017 51.63 51.63 51.21 51.56 406,897 +0.08(+0.15%)
May 30, 2017 51.48 51.61 51.41 51.48 362,314 -0.09(-0.17%)
May 26, 2017 51.52 51.59 51.47 51.57 335,047 +0.00(+0.01%)
May 25, 2017 51.40 51.65 51.37 51.56 456,849 +0.29(+0.56%)
May 24, 2017 51.17 51.30 51.07 51.27 249,692 +0.18(+0.35%)
May 23, 2017 51.33 51.37 51.07 51.10 1,026,625 -0.17(-0.34%)
May 22, 2017 50.95 51.31 50.93 51.27 375,320 +0.41(+0.80%)
May 19, 2017 50.57 51.03 50.54 50.86 399,816 +0.44(+0.86%)
May 18, 2017 50.15 50.56 49.99 50.43 600,931 +0.23(+0.47%)
May 17, 2017 50.61 50.76 50.16 50.19 642,178 -0.91(-1.78%)
May 16, 2017 51.20 51.20 50.91 51.10 2,394,009 -0.05(-0.09%)
May 15, 2017 50.88 51.22 50.88 51.15 409,014 +0.40(+0.78%)
May 12, 2017 50.86 50.86 50.72 50.75 288,312 -0.18(-0.35%)
May 11, 2017 50.94 51.00 50.58 50.93 1,085,011 -0.18(-0.36%)
May 10, 2017 50.86 51.13 50.78 51.11 415,095 +0.36(+0.72%)
May 09, 2017 50.71 50.85 50.68 50.75 481,144 +0.10(+0.20%)
May 08, 2017 50.81 50.91 50.55 50.65 247,841 -0.18(-0.35%)
May 05, 2017 50.63 50.82 50.48 50.82 358,192 +0.32(+0.63%)
May 04, 2017 50.42 50.52 50.26 50.50 259,726 +0.17(+0.34%)
May 03, 2017 50.41 50.50 50.19 50.33 416,904 -0.19(-0.37%)
May 02, 2017 50.51 50.61 50.34 50.52 1,106,023 +0.07(+0.13%)
May 01, 2017 50.50 50.58 50.32 50.45 693,575 +0.09(+0.18%)
Apr 28, 2017 50.68 50.68 50.28 50.36 320,391 -0.29(-0.58%)
Apr 27, 2017 50.62 50.78 50.48 50.65 518,878 +0.09(+0.18%)
Apr 26, 2017 50.45 50.71 50.45 50.56 369,745 +0.12(+0.25%)
Apr 25, 2017 50.44 50.53 50.36 50.44 396,945 +0.22(+0.44%)
Apr 24, 2017 50.22 50.28 50.07 50.22 459,668 +0.58(+1.18%)
Apr 21, 2017 49.71 49.77 49.54 49.63 325,772 -0.14(-0.28%)
Apr 20, 2017 49.48 49.83 49.40 49.77 304,179 +0.47(+0.96%)
Apr 19, 2017 49.22 49.49 49.18 49.30 661,098 +0.23(+0.48%)
Apr 18, 2017 48.93 49.11 48.83 49.06 337,001 -0.05(-0.10%)
Apr 17, 2017 48.77 49.12 48.72 49.11 595,648 +0.43(+0.88%)
Apr 13, 2017 48.89 49.07 48.68 48.68 480,138 -0.27(-0.56%)
Apr 12, 2017 49.23 49.25 48.88 48.95 387,352 -0.33(-0.67%)
Apr 11, 2017 49.11 49.28 48.87 49.28 507,668 +0.09(+0.18%)
Apr 10, 2017 49.17 49.41 49.07 49.19 396,771 +0.05(+0.11%)
Apr 07, 2017 49.10 49.24 49.03 49.14 285,069 -0.00(-0.01%)
Apr 06, 2017 48.94 49.22 48.80 49.15 976,724 +0.28(+0.57%)
Apr 05, 2017 49.26 49.49 48.82 48.87 525,264 -0.20(-0.41%)
Apr 04, 2017 49.23 49.30 48.98 49.07 519,333 -0.27(-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.