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 (%)
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%)
Jun 01, 2021 104.92 104.92 103.22 103.68 414,505 -0.60(-0.58%)
May 28, 2021 104.47 104.96 104.23 104.28 1,134,320 +0.41(+0.40%)
May 27, 2021 103.81 104.23 102.90 103.87 998,790 +0.17(+0.16%)
May 26, 2021 103.47 103.88 103.40 103.70 487,565 +0.56(+0.54%)
May 25, 2021 103.60 103.76 103.01 103.14 1,058,035 +0.04(+0.04%)
May 24, 2021 102.66 103.47 102.57 103.10 1,488,488 +1.00(+0.98%)
May 21, 2021 102.92 103.12 102.04 102.10 595,443 -0.12(-0.12%)
May 20, 2021 100.43 102.43 100.43 102.22 1,705,494 +2.25(+2.25%)
May 19, 2021 98.49 99.98 98.19 99.97 1,938,381 -0.01(-0.01%)
May 18, 2021 100.18 101.16 99.93 99.97 797,624 -0.01(-0.01%)
May 17, 2021 100.35 100.58 99.25 99.98 854,691 -0.83(-0.82%)
May 14, 2021 99.34 101.04 99.15 100.81 642,405 +2.29(+2.32%)
May 13, 2021 98.78 99.68 97.59 98.52 2,695,198 +0.24(+0.24%)
May 12, 2021 100.09 100.32 98.19 98.28 1,938,363 -2.77(-2.74%)
May 11, 2021 99.09 101.35 98.69 101.06 1,651,596 +0.11(+0.11%)
May 10, 2021 102.58 102.58 100.93 100.95 1,051,897 -1.89(-1.84%)
May 07, 2021 102.33 103.59 102.31 102.84 856,101 +1.30(+1.28%)
May 06, 2021 102.15 102.15 100.40 101.54 822,694 -1.05(-1.03%)
May 05, 2021 103.56 104.32 102.32 102.59 1,033,105 -0.80(-0.77%)
May 04, 2021 104.44 104.44 102.18 103.39 1,847,809 -1.90(-1.80%)
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.