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 (%)
Dec 31, 2019 74.21 74.59 74.07 74.57 452,576 +0.19(+0.25%)
Dec 30, 2019 74.89 74.89 74.09 74.39 636,552 -0.47(-0.63%)
Dec 27, 2019 75.09 75.12 74.62 74.86 374,828 -0.05(-0.07%)
Dec 26, 2019 74.96 75.00 74.76 74.91 555,516 +0.12(+0.16%)
Dec 24, 2019 74.75 74.81 74.58 74.79 218,513 +0.12(+0.16%)
Dec 23, 2019 74.97 74.97 74.59 74.67 1,096,772 -0.05(-0.07%)
Dec 20, 2019 74.48 74.73 74.39 74.73 637,944 +0.54(+0.73%)
Dec 19, 2019 73.92 74.26 73.85 74.18 408,108 +0.35(+0.47%)
Dec 18, 2019 73.97 74.04 73.82 73.84 570,260 +0.01(+0.01%)
Dec 17, 2019 74.11 74.11 73.68 73.83 480,688 -0.16(-0.21%)
Dec 16, 2019 73.91 74.26 73.90 73.98 690,817 +0.55(+0.75%)
Dec 13, 2019 73.24 73.76 73.13 73.43 1,320,144 +0.10(+0.14%)
Dec 12, 2019 72.96 73.54 72.70 73.33 446,889 +0.38(+0.52%)
Dec 11, 2019 72.92 72.99 72.59 72.95 458,861 +0.16(+0.22%)
Dec 10, 2019 72.94 73.08 72.67 72.79 878,950 -0.11(-0.15%)
Dec 09, 2019 73.23 73.32 72.90 72.90 433,038 -0.43(-0.59%)
Dec 06, 2019 73.40 73.58 73.28 73.33 367,082 +0.45(+0.62%)
Dec 05, 2019 73.05 73.05 72.67 72.88 522,939 -0.09(-0.13%)
Dec 04, 2019 72.84 73.26 72.82 72.97 424,305 +0.43(+0.59%)
Dec 03, 2019 72.08 72.64 71.72 72.54 781,893 -0.30(-0.41%)
Dec 02, 2019 73.81 73.81 72.61 72.84 877,208 -0.86(-1.17%)
Nov 29, 2019 73.99 74.08 73.68 73.70 213,362 -0.46(-0.62%)
Nov 27, 2019 74.05 74.16 73.83 74.16 544,987 +0.38(+0.51%)
Nov 26, 2019 73.36 73.83 73.28 73.78 606,268 +0.38(+0.52%)
Nov 25, 2019 72.84 73.50 72.84 73.40 365,530 +0.81(+1.11%)
Nov 22, 2019 72.68 72.68 72.21 72.59 353,555 +0.20(+0.27%)
Nov 21, 2019 72.94 72.96 72.36 72.40 807,243 -0.51(-0.70%)
Nov 20, 2019 72.77 73.27 72.43 72.91 385,127 -0.04(-0.05%)
Nov 19, 2019 72.67 73.11 72.51 72.95 483,685 +0.36(+0.50%)
Nov 18, 2019 72.35 72.69 72.19 72.59 340,558 +0.19(+0.26%)
Nov 15, 2019 72.16 72.40 71.94 72.40 382,864 +0.64(+0.89%)
Nov 14, 2019 71.36 71.78 71.36 71.76 316,617 +0.33(+0.46%)
Nov 13, 2019 71.01 71.50 70.77 71.43 944,453 +0.20(+0.27%)
Nov 12, 2019 71.14 71.44 71.05 71.23 248,316 +0.21(+0.30%)
Nov 11, 2019 70.55 71.06 70.55 71.02 345,793 +0.11(+0.15%)
Nov 08, 2019 70.50 70.95 70.34 70.91 369,337 +0.30(+0.43%)
Nov 07, 2019 70.91 71.03 70.49 70.61 486,977 +0.13(+0.18%)
Nov 06, 2019 70.54 70.54 70.20 70.48 492,333 -0.12(-0.17%)
Nov 05, 2019 71.02 71.23 70.42 70.60 990,438 -0.26(-0.37%)
Nov 04, 2019 71.36 71.36 70.78 70.87 386,711 -0.06(-0.09%)
Nov 01, 2019 70.67 70.96 70.47 70.93 559,129 +0.68(+0.97%)
Oct 31, 2019 70.67 70.67 69.98 70.25 394,430 -0.49(-0.70%)
Oct 30, 2019 70.56 70.78 70.11 70.74 318,679 +0.24(+0.34%)
Oct 29, 2019 70.38 70.78 70.27 70.50 298,652 +0.00(+0.00%)
Oct 28, 2019 70.40 70.66 70.40 70.50 436,295 +0.44(+0.63%)
Oct 25, 2019 69.74 70.31 69.66 70.06 235,703 +0.29(+0.42%)
Oct 24, 2019 69.35 69.83 69.34 69.77 974,258 +0.69(+1.00%)
Oct 23, 2019 68.84 69.22 68.76 69.08 235,191 +0.14(+0.21%)
Oct 22, 2019 69.82 69.88 68.92 68.94 420,785 -0.74(-1.06%)
Oct 21, 2019 69.76 69.91 69.47 69.68 398,683 +0.33(+0.48%)
Oct 18, 2019 69.60 69.68 68.76 69.35 305,184 -0.42(-0.60%)
Oct 17, 2019 69.74 70.01 69.65 69.77 454,436 +0.38(+0.54%)
Oct 16, 2019 69.53 69.62 69.17 69.39 1,393,355 -0.41(-0.59%)
Oct 15, 2019 69.45 69.96 69.39 69.80 373,731 +0.61(+0.87%)
Oct 14, 2019 69.16 69.36 69.06 69.19 229,378 -0.06(-0.08%)
Oct 11, 2019 69.14 69.83 69.14 69.25 422,216 +0.95(+1.39%)
Oct 10, 2019 67.92 68.54 67.85 68.31 463,960 +0.30(+0.44%)
Oct 09, 2019 67.80 68.24 67.64 68.00 467,883 +0.75(+1.12%)
Oct 08, 2019 68.01 68.01 67.15 67.25 355,412 -1.26(-1.84%)
Oct 07, 2019 68.61 68.96 68.40 68.51 555,835 -0.26(-0.38%)
Oct 04, 2019 68.07 68.82 68.03 68.77 304,569 +0.87(+1.29%)
Oct 03, 2019 67.06 67.92 66.34 67.90 561,560 +0.77(+1.14%)
Oct 02, 2019 67.70 67.74 66.69 67.13 939,001 -1.03(-1.51%)
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.