Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 86.06 86.45 84.80 84.96 677,155 -0.51(-0.60%)
Aug 30, 2022 86.74 86.90 84.91 85.48 600,360 -0.84(-0.97%)
Aug 29, 2022 86.21 87.19 86.00 86.32 544,970 -0.76(-0.87%)
Aug 26, 2022 90.42 90.42 87.08 87.08 803,521 -3.34(-3.69%)
Aug 25, 2022 89.50 90.44 89.33 90.42 344,651 +1.43(+1.61%)
Aug 24, 2022 88.43 89.43 88.30 88.98 394,637 +0.71(+0.81%)
Aug 23, 2022 88.54 89.34 88.17 88.27 601,022 -0.15(-0.17%)
Aug 22, 2022 89.27 89.36 88.22 88.42 449,200 -1.96(-2.16%)
Aug 19, 2022 91.34 91.41 90.05 90.38 491,337 -1.84(-1.99%)
Aug 18, 2022 92.06 92.42 91.64 92.21 408,879 +0.27(+0.29%)
Aug 17, 2022 92.12 92.63 91.32 91.95 464,197 -1.23(-1.31%)
Aug 16, 2022 92.88 93.68 92.19 93.17 557,342 -0.08(-0.08%)
Aug 15, 2022 92.36 93.42 92.19 93.25 529,795 +0.24(+0.25%)
Aug 12, 2022 92.03 93.01 91.50 93.01 663,971 +1.61(+1.76%)
Aug 11, 2022 92.46 93.26 91.25 91.40 819,769 -0.24(-0.26%)
Aug 10, 2022 90.83 91.75 90.63 91.64 1,015,379 +2.90(+3.27%)
Aug 09, 2022 89.73 89.78 88.41 88.74 752,151 -1.48(-1.64%)
Aug 08, 2022 90.33 91.39 90.07 90.22 807,534 +0.35(+0.38%)
Aug 05, 2022 88.14 90.01 87.99 89.87 980,002 +0.62(+0.70%)
Aug 04, 2022 89.19 89.41 88.62 89.25 855,091 -0.17(-0.19%)
Aug 03, 2022 88.61 89.62 88.30 89.42 1,423,179 +1.44(+1.64%)
Aug 02, 2022 87.44 88.97 87.18 87.97 944,526 +0.09(+0.10%)
Aug 01, 2022 87.13 88.43 86.60 87.89 1,321,633 +0.04(+0.04%)
Jul 29, 2022 86.76 87.99 86.44 87.85 767,876 +0.86(+0.99%)
Jul 28, 2022 85.34 87.03 84.58 86.99 753,185 +1.87(+2.19%)
Jul 27, 2022 83.43 85.51 83.18 85.12 881,641 +2.73(+3.31%)
Jul 26, 2022 83.35 83.35 82.14 82.39 557,556 -1.28(-1.54%)
Jul 25, 2022 83.95 83.95 82.90 83.68 797,091 -0.20(-0.24%)
Jul 22, 2022 85.27 85.98 83.37 83.87 1,097,596 -1.33(-1.57%)
Jul 21, 2022 83.83 85.22 83.65 85.21 841,974 +1.12(+1.33%)
Jul 20, 2022 82.64 84.41 82.63 84.09 1,125,439 +1.52(+1.84%)
Jul 19, 2022 81.00 82.64 80.78 82.57 1,967,865 +2.67(+3.34%)
Jul 18, 2022 81.02 81.52 79.61 79.90 1,210,276 -0.31(-0.38%)
Jul 15, 2022 79.45 80.22 78.67 80.21 1,099,921 +1.67(+2.13%)
Jul 14, 2022 78.31 78.75 77.15 78.54 845,567 -0.71(-0.90%)
Jul 13, 2022 78.11 79.91 77.72 79.25 1,077,547 -0.31(-0.39%)
Jul 12, 2022 80.53 81.51 79.07 79.56 767,377 -1.04(-1.29%)
Jul 11, 2022 81.28 81.57 80.34 80.59 1,299,875 -1.44(-1.76%)
Jul 08, 2022 81.61 82.70 81.06 82.04 794,661 -0.25(-0.30%)
Jul 07, 2022 80.72 82.42 80.67 82.28 923,429 +2.00(+2.49%)
Jul 06, 2022 80.46 81.20 79.61 80.29 1,298,822 -0.24(-0.29%)
Jul 05, 2022 78.39 80.55 77.58 80.53 1,242,684 +1.15(+1.44%)
Jul 01, 2022 78.14 79.53 77.76 79.38 1,288,412 +1.11(+1.41%)
Jun 30, 2022 78.10 79.29 77.13 78.27 1,152,896 -0.91(-1.15%)
Jun 29, 2022 79.66 79.66 78.42 79.18 910,730 -0.51(-0.64%)
Jun 28, 2022 82.22 82.72 79.58 79.70 1,371,748 -2.07(-2.54%)
Jun 27, 2022 82.37 82.40 81.08 81.77 1,226,511 -0.24(-0.29%)
Jun 24, 2022 79.95 82.04 79.85 82.01 1,992,711 +2.90(+3.67%)
Jun 23, 2022 77.56 79.31 77.14 79.10 1,985,101 +2.04(+2.64%)
Jun 22, 2022 75.91 77.89 75.79 77.07 1,373,336 +0.11(+0.14%)
Jun 21, 2022 76.70 77.80 76.64 76.96 1,612,089 +1.43(+1.90%)
Jun 17, 2022 74.82 76.29 74.38 75.53 2,205,477 +1.02(+1.37%)
Jun 16, 2022 76.02 76.25 73.86 74.51 1,625,728 -3.61(-4.62%)
Jun 15, 2022 77.40 79.22 76.46 78.11 3,145,456 +1.60(+2.09%)
Jun 14, 2022 77.08 77.46 75.85 76.51 2,007,809 -0.10(-0.13%)
Jun 13, 2022 78.12 78.63 76.12 76.61 2,334,633 -4.10(-5.08%)
Jun 10, 2022 82.08 82.29 80.53 80.71 2,002,096 -3.02(-3.61%)
Jun 09, 2022 85.36 85.84 83.74 83.74 1,074,843 -2.17(-2.53%)
Jun 08, 2022 86.54 87.08 85.73 85.91 992,756 -0.97(-1.11%)
Jun 07, 2022 84.69 86.96 84.55 86.88 1,034,147 +1.22(+1.43%)
Jun 06, 2022 86.48 86.50 85.29 85.65 1,425,329 +0.35(+0.40%)
Jun 03, 2022 85.62 86.25 84.85 85.31 1,045,271 -1.51(-1.74%)
Jun 02, 2022 83.58 86.82 83.49 86.82 1,104,980 +3.28(+3.92%)
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.