Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.84 -0.19 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 78.03 79.21 77.05 78.19 1,154,038 -0.91(-1.15%)
Jun 29, 2022 79.58 79.58 78.34 79.10 911,632 -0.51(-0.64%)
Jun 28, 2022 82.14 82.64 79.50 79.62 1,373,106 -2.07(-2.54%)
Jun 27, 2022 82.29 82.32 81.00 81.69 1,227,726 -0.24(-0.29%)
Jun 24, 2022 79.87 81.96 79.77 81.93 1,994,685 +2.90(+3.67%)
Jun 23, 2022 77.48 79.23 77.06 79.02 1,987,068 +2.03(+2.64%)
Jun 22, 2022 75.84 77.81 75.72 76.99 1,374,696 +0.11(+0.14%)
Jun 21, 2022 76.63 77.72 76.56 76.88 1,613,686 +1.43(+1.90%)
Jun 17, 2022 74.75 76.21 74.31 75.45 2,207,662 +1.02(+1.37%)
Jun 16, 2022 75.94 76.17 73.78 74.43 1,627,338 -3.60(-4.62%)
Jun 15, 2022 77.33 79.14 76.39 78.04 3,148,571 +1.60(+2.09%)
Jun 14, 2022 77.00 77.38 75.78 76.44 2,009,798 -0.10(-0.13%)
Jun 13, 2022 78.05 78.55 76.04 76.54 2,336,946 -4.10(-5.08%)
Jun 10, 2022 82.00 82.21 80.46 80.63 2,004,080 -3.02(-3.61%)
Jun 09, 2022 85.27 85.76 83.65 83.65 1,075,908 -2.17(-2.53%)
Jun 08, 2022 86.45 87.00 85.65 85.82 993,736 -0.97(-1.11%)
Jun 07, 2022 84.60 86.88 84.46 86.79 1,035,168 +1.22(+1.43%)
Jun 06, 2022 86.40 86.42 85.20 85.57 1,426,736 +0.34(+0.40%)
Jun 03, 2022 85.54 86.17 84.77 85.22 1,046,303 -1.51(-1.74%)
Jun 02, 2022 83.50 86.73 83.41 86.73 1,106,070 +3.27(+3.92%)
Jun 01, 2022 85.05 85.54 82.67 83.46 1,262,137 -1.07(-1.27%)
May 31, 2022 85.53 85.66 84.00 84.53 1,519,398 -1.38(-1.61%)
May 27, 2022 83.85 85.91 83.85 85.91 1,203,873 +2.87(+3.45%)
May 26, 2022 80.89 83.44 80.73 83.04 1,464,072 +2.42(+3.00%)
May 25, 2022 78.68 81.07 78.54 80.63 1,459,626 +1.67(+2.11%)
May 24, 2022 80.25 80.25 78.07 78.96 1,914,870 -2.27(-2.79%)
May 23, 2022 81.45 81.50 79.80 81.23 1,308,855 +0.52(+0.65%)
May 20, 2022 81.54 81.84 78.39 80.71 2,198,196 +0.28(+0.34%)
May 19, 2022 78.69 81.54 78.69 80.43 4,145,916 +1.11(+1.40%)
May 18, 2022 82.08 82.22 78.89 79.32 1,714,577 -3.80(-4.57%)
May 17, 2022 83.15 83.45 81.30 83.11 2,213,660 +1.81(+2.23%)
May 16, 2022 82.34 82.83 81.16 81.30 2,035,386 -1.55(-1.87%)
May 13, 2022 80.76 83.28 80.59 82.85 2,147,013 +3.56(+4.49%)
May 12, 2022 77.26 80.36 76.83 79.29 3,517,627 +1.23(+1.58%)
May 11, 2022 79.97 81.56 77.92 78.06 3,525,172 -2.43(-3.03%)
May 10, 2022 81.66 82.38 78.47 80.49 4,087,840 +0.43(+0.54%)
May 09, 2022 83.14 83.48 79.67 80.06 3,116,259 -4.64(-5.48%)
May 06, 2022 86.25 86.25 83.22 84.70 3,213,581 -2.20(-2.53%)
May 05, 2022 90.34 90.34 85.93 86.90 1,558,233 -4.45(-4.87%)
May 04, 2022 88.95 91.46 86.99 91.34 1,792,977 +2.46(+2.77%)
May 03, 2022 88.82 89.66 88.30 88.88 965,241 -0.26(-0.29%)
May 02, 2022 87.90 89.19 86.74 89.14 1,775,342 +1.21(+1.38%)
Apr 29, 2022 90.44 91.80 87.82 87.92 2,237,595 -2.96(-3.25%)
Apr 28, 2022 89.91 91.44 88.07 90.88 1,390,904 +2.21(+2.49%)
Apr 27, 2022 89.04 90.46 88.27 88.67 1,869,435 -0.12(-0.13%)
Apr 26, 2022 91.56 91.67 88.77 88.79 1,373,928 -3.31(-3.60%)
Apr 25, 2022 89.97 92.13 89.81 92.10 2,469,418 +1.37(+1.51%)
Apr 22, 2022 93.03 93.40 90.67 90.73 1,090,380 -2.64(-2.83%)
Apr 21, 2022 97.27 97.65 93.11 93.38 652,005 -2.83(-2.94%)
Apr 20, 2022 97.14 97.34 96.10 96.20 743,858 -0.47(-0.49%)
Apr 19, 2022 94.07 96.91 94.00 96.68 1,857,445 +2.60(+2.77%)
Apr 18, 2022 94.80 94.99 93.36 94.08 667,273 -1.11(-1.17%)
Apr 14, 2022 96.82 97.13 95.16 95.19 563,025 -1.57(-1.62%)
Apr 13, 2022 94.76 96.96 94.67 96.76 545,739 +2.13(+2.25%)
Apr 12, 2022 96.36 97.56 94.34 94.63 835,481 -0.50(-0.53%)
Apr 11, 2022 95.49 96.21 94.99 95.13 1,257,220 -1.27(-1.32%)
Apr 08, 2022 96.77 97.53 96.01 96.40 724,019 -0.81(-0.83%)
Apr 07, 2022 96.54 97.71 95.59 97.21 870,218 +0.49(+0.51%)
Apr 06, 2022 97.60 97.60 95.76 96.72 567,601 -2.01(-2.04%)
Apr 05, 2022 100.82 101.00 98.49 98.73 432,678 -2.29(-2.26%)
Apr 04, 2022 99.93 101.06 99.74 101.02 593,116 +1.31(+1.31%)
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.