Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.22 +0.11 (+0.09%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 71.77 71.99 70.54 71.06 660,643 -0.75(-1.05%)
Jul 30, 2019 71.40 71.89 71.40 71.81 255,218 -0.12(-0.17%)
Jul 29, 2019 72.27 72.28 71.51 71.93 468,472 -0.33(-0.46%)
Jul 26, 2019 71.75 72.37 71.75 72.26 344,581 +0.70(+0.98%)
Jul 25, 2019 71.86 71.92 71.45 71.56 508,646 -0.59(-0.82%)
Jul 24, 2019 71.29 72.19 71.29 72.15 508,432 +0.62(+0.87%)
Jul 23, 2019 71.42 71.53 70.99 71.53 478,723 +0.42(+0.59%)
Jul 22, 2019 71.12 71.42 71.09 71.12 325,039 +0.13(+0.19%)
Jul 19, 2019 71.79 71.88 70.96 70.98 366,335 -0.53(-0.74%)
Jul 18, 2019 71.12 71.67 70.85 71.51 312,327 +0.30(+0.42%)
Jul 17, 2019 71.44 71.61 71.22 71.22 343,263 -0.22(-0.31%)
Jul 16, 2019 71.65 71.95 71.32 71.44 409,335 -0.22(-0.31%)
Jul 15, 2019 71.73 71.73 71.42 71.66 876,369 +0.09(+0.13%)
Jul 12, 2019 71.21 71.61 71.12 71.57 306,408 +0.49(+0.69%)
Jul 11, 2019 71.08 71.08 70.65 71.08 428,844 +0.21(+0.30%)
Jul 10, 2019 71.13 71.24 70.68 70.87 356,603 +0.16(+0.22%)
Jul 09, 2019 70.02 70.75 70.02 70.72 322,414 +0.38(+0.54%)
Jul 08, 2019 70.41 70.69 70.20 70.34 381,147 -0.40(-0.57%)
Jul 05, 2019 70.39 70.76 70.01 70.74 349,301 -0.05(-0.07%)
Jul 03, 2019 70.39 70.80 70.30 70.79 333,293 +0.58(+0.83%)
Jul 02, 2019 70.09 70.20 69.88 70.20 940,994 +0.12(+0.17%)
Jul 01, 2019 70.38 70.65 69.79 70.09 1,505,629 +0.61(+0.88%)
Jun 28, 2019 69.08 69.56 69.01 69.48 530,725 +0.51(+0.73%)
Jun 27, 2019 68.52 69.05 68.46 68.97 540,366 +0.69(+1.01%)
Jun 26, 2019 68.64 68.86 68.27 68.28 622,040 -0.06(-0.09%)
Jun 25, 2019 69.20 69.27 68.31 68.34 553,651 -0.75(-1.09%)
Jun 24, 2019 69.62 69.74 69.09 69.09 430,131 -0.46(-0.67%)
Jun 21, 2019 69.86 69.94 69.48 69.56 450,069 -0.40(-0.57%)
Jun 20, 2019 70.23 70.34 69.43 69.96 591,545 +0.54(+0.77%)
Jun 19, 2019 69.13 69.53 68.90 69.42 828,390 +0.40(+0.59%)
Jun 18, 2019 68.72 69.40 68.61 69.02 542,788 +0.82(+1.21%)
Jun 17, 2019 68.38 68.54 68.17 68.19 683,539 -0.02(-0.03%)
Jun 14, 2019 68.56 68.56 68.03 68.21 787,696 -0.43(-0.63%)
Jun 13, 2019 68.61 68.71 68.34 68.64 403,310 +0.29(+0.43%)
Jun 12, 2019 68.26 68.50 68.06 68.35 379,079 +0.02(+0.04%)
Jun 11, 2019 69.22 69.23 68.02 68.33 880,138 -0.38(-0.56%)
Jun 10, 2019 68.64 69.25 68.52 68.71 1,402,894 +0.62(+0.91%)
Jun 07, 2019 67.72 68.28 67.72 68.09 612,561 +0.68(+1.00%)
Jun 06, 2019 67.11 67.61 66.80 67.42 584,686 +0.40(+0.60%)
Jun 05, 2019 66.72 67.04 66.17 67.02 2,729,618 +0.70(+1.06%)
Jun 04, 2019 65.23 66.33 65.09 66.32 1,500,895 +1.78(+2.76%)
Jun 03, 2019 64.98 65.22 64.20 64.54 1,600,848 -0.40(-0.61%)
May 31, 2019 64.81 65.28 64.63 64.94 448,115 -0.60(-0.91%)
May 30, 2019 65.26 65.80 65.23 65.53 506,746 +0.49(+0.76%)
May 29, 2019 65.18 65.36 64.70 65.04 3,483,857 -0.51(-0.77%)
May 28, 2019 66.07 66.50 65.52 65.55 1,123,144 -0.44(-0.66%)
May 24, 2019 66.13 66.30 65.70 65.99 322,519 +0.25(+0.38%)
May 23, 2019 66.20 66.20 65.41 65.73 420,723 -1.11(-1.66%)
May 22, 2019 66.74 67.15 66.74 66.84 271,829 -0.25(-0.38%)
May 21, 2019 66.64 67.21 66.64 67.10 354,747 +0.92(+1.40%)
May 20, 2019 66.25 66.56 65.98 66.17 370,505 -0.64(-0.96%)
May 17, 2019 66.85 67.55 66.74 66.81 1,581,149 -0.60(-0.89%)
May 16, 2019 66.95 67.77 66.93 67.41 435,652 +0.64(+0.96%)
May 15, 2019 65.91 66.98 65.91 66.77 437,909 +0.42(+0.63%)
May 14, 2019 65.71 66.73 65.71 66.35 693,078 +0.86(+1.31%)
May 13, 2019 66.23 66.35 65.21 65.49 2,433,188 -2.14(-3.17%)
May 10, 2019 67.22 67.85 66.31 67.63 384,803 +0.08(+0.12%)
May 09, 2019 66.98 67.62 66.43 67.55 643,820 -0.04(-0.06%)
May 08, 2019 67.44 67.95 67.25 67.59 591,594 +0.06(+0.09%)
May 07, 2019 68.15 68.34 67.04 67.53 431,471 -1.31(-1.91%)
May 06, 2019 67.77 68.96 67.55 68.84 532,774 -0.18(-0.25%)
May 03, 2019 68.63 69.06 68.56 69.02 481,004 +0.67(+0.97%)
May 02, 2019 67.98 68.51 67.70 68.35 460,167 +0.22(+0.32%)
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.