Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.35 +0.24 (+0.21%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 116.41 116.47 115.87 116.10 417,968 -0.46(-0.40%)
Aug 30, 2021 116.49 116.98 116.13 116.56 406,332 +0.29(+0.25%)
Aug 27, 2021 115.00 116.44 114.94 116.28 302,734 +1.50(+1.31%)
Aug 26, 2021 115.31 115.75 114.58 114.77 664,665 -0.62(-0.54%)
Aug 25, 2021 114.53 115.45 114.51 115.39 580,805 +0.89(+0.77%)
Aug 24, 2021 113.95 114.66 113.95 114.51 899,904 +1.23(+1.08%)
Aug 23, 2021 112.37 113.38 112.37 113.28 416,494 +1.44(+1.28%)
Aug 20, 2021 110.67 111.90 110.61 111.84 295,662 +1.15(+1.04%)
Aug 19, 2021 110.08 111.34 109.84 110.69 430,067 -0.02(-0.02%)
Aug 18, 2021 111.56 112.00 110.70 110.71 605,600 -0.80(-0.71%)
Aug 17, 2021 111.62 111.74 110.63 111.51 546,251 -1.01(-0.90%)
Aug 16, 2021 112.47 112.57 111.47 112.52 818,630 -0.47(-0.42%)
Aug 13, 2021 113.22 113.27 112.70 112.99 290,138 -0.12(-0.10%)
Aug 12, 2021 112.78 113.18 112.78 113.11 479,488 +0.45(+0.40%)
Aug 11, 2021 113.15 113.15 111.75 112.66 1,454,193 -0.16(-0.14%)
Aug 10, 2021 113.68 113.90 112.75 112.81 1,123,716 -0.53(-0.47%)
Aug 09, 2021 113.12 113.65 112.59 113.34 373,500 +0.09(+0.08%)
Aug 06, 2021 114.05 114.11 112.82 113.26 337,279 -0.73(-0.64%)
Aug 05, 2021 113.45 114.05 113.16 113.98 785,010 +0.85(+0.75%)
Aug 04, 2021 112.74 113.47 112.74 113.14 399,594 +0.15(+0.13%)
Aug 03, 2021 112.68 113.04 111.74 112.99 624,906 +0.62(+0.55%)
Aug 02, 2021 113.14 113.14 112.27 112.37 761,438 -0.04(-0.03%)
Jul 30, 2021 111.88 113.18 111.88 112.41 235,161 -0.50(-0.44%)
Jul 29, 2021 112.61 113.63 112.56 112.91 746,763 +0.36(+0.32%)
Jul 28, 2021 111.58 112.89 111.42 112.55 468,160 +1.04(+0.94%)
Jul 27, 2021 112.14 112.16 110.25 111.51 473,439 -1.02(-0.91%)
Jul 26, 2021 112.75 112.80 112.14 112.53 688,348 -0.46(-0.41%)
Jul 23, 2021 112.06 113.08 111.76 112.99 1,662,105 +1.48(+1.33%)
Jul 22, 2021 111.38 111.63 110.94 111.51 276,325 +0.22(+0.19%)
Jul 21, 2021 110.43 111.33 110.16 111.29 328,779 +1.20(+1.09%)
Jul 20, 2021 107.77 110.50 107.72 110.09 984,038 +2.50(+2.32%)
Jul 19, 2021 106.64 107.97 106.29 107.59 663,357 -0.70(-0.64%)
Jul 16, 2021 109.12 109.33 108.14 108.29 1,510,516 -0.43(-0.40%)
Jul 15, 2021 109.09 109.68 107.85 108.72 652,815 -0.70(-0.64%)
Jul 14, 2021 111.36 111.36 109.30 109.42 615,512 -1.31(-1.18%)
Jul 13, 2021 111.59 111.61 110.58 110.73 714,287 -0.97(-0.87%)
Jul 12, 2021 112.12 112.45 111.43 111.70 634,180 -0.39(-0.35%)
Jul 09, 2021 111.07 112.16 110.81 112.10 589,015 +1.35(+1.22%)
Jul 08, 2021 109.73 111.18 109.10 110.75 641,878 -1.00(-0.90%)
Jul 07, 2021 112.58 112.65 110.94 111.75 480,471 -0.43(-0.39%)
Jul 06, 2021 112.02 112.23 111.19 112.19 934,798 +0.37(+0.33%)
Jul 02, 2021 111.89 112.01 111.43 111.81 479,897 +0.42(+0.38%)
Jul 01, 2021 111.53 111.73 110.74 111.39 1,059,184 +0.05(+0.04%)
Jun 30, 2021 111.77 111.77 111.27 111.34 1,395,347 -0.52(-0.47%)
Jun 29, 2021 111.50 112.00 111.49 111.86 658,921 +0.25(+0.22%)
Jun 28, 2021 111.15 111.69 111.05 111.61 899,916 +0.60(+0.54%)
Jun 25, 2021 110.86 111.09 110.47 111.01 354,007 +0.58(+0.53%)
Jun 24, 2021 110.16 110.73 110.05 110.43 501,365 +0.82(+0.74%)
Jun 23, 2021 109.75 109.96 109.39 109.62 490,458 +0.07(+0.06%)
Jun 22, 2021 108.53 109.68 108.28 109.55 669,417 +1.22(+1.13%)
Jun 21, 2021 107.26 108.50 106.55 108.33 1,225,856 +1.19(+1.11%)
Jun 18, 2021 107.21 107.75 106.99 107.14 1,055,341 -0.55(-0.51%)
Jun 17, 2021 106.02 107.85 106.02 107.69 1,443,983 +1.42(+1.33%)
Jun 16, 2021 106.61 106.97 105.19 106.27 1,587,493 -0.21(-0.19%)
Jun 15, 2021 107.52 107.52 106.26 106.48 1,269,396 -0.91(-0.85%)
Jun 14, 2021 107.07 107.40 106.70 107.39 537,315 +0.49(+0.46%)
Jun 11, 2021 106.27 106.90 105.74 106.90 298,298 +0.71(+0.67%)
Jun 10, 2021 104.97 106.19 104.63 106.19 858,530 +1.41(+1.35%)
Jun 09, 2021 105.43 105.68 104.71 104.78 485,764 -0.22(-0.21%)
Jun 08, 2021 105.04 105.38 104.09 105.00 636,372 +0.47(+0.45%)
Jun 07, 2021 103.95 104.66 103.82 104.53 851,267 +0.54(+0.52%)
Jun 04, 2021 103.38 104.09 103.23 103.99 2,342,471 +1.35(+1.31%)
Jun 03, 2021 103.17 103.23 102.08 102.64 768,802 -1.17(-1.13%)
Jun 02, 2021 103.90 104.06 103.51 103.81 700,862 +0.13(+0.12%)
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.