Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

116.77 +1.93 (+1.68%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 96.52 98.21 96.21 97.56 1,200,652 +0.25(+0.25%)
Feb 25, 2022 95.41 97.37 95.05 97.32 1,100,243 +1.98(+2.08%)
Feb 24, 2022 88.61 95.56 88.41 95.34 1,603,380 +3.89(+4.25%)
Feb 23, 2022 94.71 95.00 91.37 91.45 1,095,050 -2.44(-2.60%)
Feb 22, 2022 94.51 95.85 93.18 93.89 1,202,115 -1.33(-1.40%)
Feb 18, 2022 95.22 0 -1.38(-1.43%)
Feb 17, 2022 99.00 99.02 96.39 96.60 796,740 -3.21(-3.22%)
Feb 16, 2022 99.19 100.08 98.32 99.81 953,046 -0.22(-0.22%)
Feb 15, 2022 98.83 100.22 98.73 100.03 715,298 +2.58(+2.65%)
Feb 14, 2022 97.91 99.06 96.85 97.45 755,708 -0.65(-0.66%)
Feb 11, 2022 100.84 101.47 97.46 98.10 932,123 -2.56(-2.54%)
Feb 10, 2022 100.37 103.15 99.98 100.66 1,741,082 -1.58(-1.54%)
Feb 09, 2022 100.70 102.24 100.62 102.23 867,386 +2.95(+2.98%)
Feb 08, 2022 97.71 99.51 97.28 99.28 1,448,879 +1.19(+1.21%)
Feb 07, 2022 98.06 99.56 97.77 98.09 997,146 +0.03(+0.03%)
Feb 04, 2022 96.58 98.93 96.21 98.06 939,563 +1.35(+1.40%)
Feb 03, 2022 97.63 96.42 96.71 1,012,136 -2.89(-2.90%)
Feb 02, 2022 100.44 100.44 98.66 99.59 1,303,405 -0.23(-0.23%)
Feb 01, 2022 99.32 99.96 97.55 99.82 1,771,685 +1.03(+1.05%)
Jan 31, 2022 94.86 98.81 98.79 2,144,195 +3.99(+4.21%)
Jan 28, 2022 92.21 94.81 90.82 94.80 1,187,433 +2.77(+3.01%)
Jan 27, 2022 94.69 95.34 91.74 92.03 1,150,782 -1.34(-1.43%)
Jan 26, 2022 96.45 97.31 92.97 93.37 1,455,557 -1.07(-1.14%)
Jan 25, 2022 95.72 96.27 93.58 94.44 1,520,030 -3.02(-3.10%)
Jan 24, 2022 93.71 97.61 91.30 97.47 2,752,856 +1.89(+1.98%)
Jan 21, 2022 97.54 98.34 95.51 95.58 2,868,226 -2.32(-2.37%)
Jan 20, 2022 100.17 101.70 97.83 97.90 1,911,138 -1.23(-1.24%)
Jan 19, 2022 100.44 101.42 99.12 99.13 1,954,917 -0.75(-0.75%)
Jan 18, 2022 101.01 101.58 99.69 99.88 1,987,582 -2.66(-2.59%)
Jan 14, 2022 102.54 0 -0.66(-0.64%)
Jan 13, 2022 106.48 106.48 103.04 103.20 1,333,175 -2.83(-2.67%)
Jan 12, 2022 106.98 107.84 105.38 106.02 932,454 -0.45(-0.43%)
Jan 11, 2022 104.87 106.56 104.17 106.48 1,311,369 +1.67(+1.60%)
Jan 10, 2022 103.59 104.90 101.33 104.80 3,000,733 -0.07(-0.07%)
Jan 07, 2022 106.52 107.45 104.83 104.87 2,044,484 -1.74(-1.63%)
Jan 06, 2022 106.13 107.73 104.93 106.61 2,105,179 +0.22(+0.20%)
Jan 05, 2022 110.31 110.46 106.37 106.40 2,239,042 -4.28(-3.87%)
Jan 04, 2022 112.41 112.44 109.36 110.68 1,462,708 -1.60(-1.43%)
Jan 03, 2022 113.78 113.90 111.49 112.28 1,423,513 -1.17(-1.03%)
Dec 31, 2021 113.84 114.28 113.44 113.46 814,660 -0.44(-0.39%)
Dec 30, 2021 113.58 114.92 113.58 113.90 861,942 +0.14(+0.13%)
Dec 29, 2021 113.52 113.90 112.84 113.76 630,657 +0.26(+0.23%)
Dec 28, 2021 114.42 114.85 113.25 113.50 816,306 -0.87(-0.76%)
Dec 27, 2021 113.36 114.43 113.23 114.37 1,239,131 +1.09(+0.96%)
Dec 23, 2021 112.77 113.57 112.49 113.27 1,302,628 +0.86(+0.76%)
Dec 22, 2021 111.39 112.47 111.07 112.42 1,764,681 +0.98(+0.87%)
Dec 21, 2021 109.27 111.48 108.81 111.44 906,233 +3.34(+3.09%)
Dec 20, 2021 108.13 108.58 107.22 108.10 2,947,632 -1.67(-1.52%)
Dec 17, 2021 108.15 110.62 107.44 109.78 1,249,859 +0.77(+0.70%)
Dec 16, 2021 111.73 111.85 108.39 109.01 1,246,572 -2.20(-1.97%)
Dec 15, 2021 109.38 111.28 108.01 111.21 1,468,399 +1.93(+1.77%)
Dec 14, 2021 109.48 110.25 108.11 109.28 1,629,162 -1.70(-1.53%)
Dec 13, 2021 111.89 112.16 110.24 110.98 855,097 -0.87(-0.77%)
Dec 10, 2021 112.82 113.33 111.24 111.84 1,334,508 -0.31(-0.27%)
Dec 09, 2021 114.18 114.89 112.05 112.15 1,044,842 -2.45(-2.14%)
Dec 08, 2021 113.33 114.79 112.51 114.60 1,205,330 +1.45(+1.28%)
Dec 07, 2021 111.81 113.69 111.81 113.15 1,107,409 +3.60(+3.29%)
Dec 06, 2021 109.35 110.13 107.49 109.55 2,302,555 +0.44(+0.41%)
Dec 03, 2021 111.98 112.11 107.59 109.11 1,150,394 -2.74(-2.45%)
Dec 02, 2021 109.75 112.29 109.51 111.85 1,719,767 +2.28(+2.08%)
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.