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 (%)
Jan 31, 2022 94.94 98.91 98.88 2,142,233 +3.99(+4.21%)
Jan 28, 2022 92.29 94.89 90.90 94.88 1,186,346 +2.77(+3.01%)
Jan 27, 2022 94.78 95.43 91.83 92.11 1,149,729 -1.34(-1.43%)
Jan 26, 2022 96.54 97.40 93.05 93.45 1,454,225 -1.07(-1.14%)
Jan 25, 2022 95.81 96.36 93.67 94.53 1,518,639 -3.03(-3.10%)
Jan 24, 2022 93.80 97.70 91.39 97.56 2,750,338 +1.89(+1.98%)
Jan 21, 2022 97.63 98.43 95.59 95.66 2,865,602 -2.33(-2.37%)
Jan 20, 2022 100.27 101.79 97.92 97.99 1,909,390 -1.23(-1.24%)
Jan 19, 2022 100.53 101.52 99.21 99.22 1,953,128 -0.75(-0.75%)
Jan 18, 2022 101.10 101.67 99.78 99.97 1,985,763 -2.66(-2.59%)
Jan 14, 2022 102.63 0 -0.66(-0.64%)
Jan 13, 2022 106.57 106.57 103.13 103.29 1,331,956 -2.83(-2.67%)
Jan 12, 2022 107.08 107.94 105.48 106.12 931,601 -0.45(-0.43%)
Jan 11, 2022 104.97 106.66 104.26 106.57 1,310,169 +1.67(+1.60%)
Jan 10, 2022 103.69 105.00 101.42 104.90 2,997,987 -0.07(-0.07%)
Jan 07, 2022 106.61 107.55 104.93 104.97 2,042,614 -1.74(-1.63%)
Jan 06, 2022 106.23 107.83 105.03 106.71 2,103,253 +0.22(+0.20%)
Jan 05, 2022 110.41 110.56 106.47 106.49 2,236,993 -4.29(-3.87%)
Jan 04, 2022 112.52 112.55 109.46 110.78 1,461,370 -1.61(-1.43%)
Jan 03, 2022 113.89 114.00 111.60 112.39 1,422,211 -1.17(-1.03%)
Dec 31, 2021 113.95 114.38 113.54 113.56 813,914 -0.44(-0.39%)
Dec 30, 2021 113.69 115.02 113.69 114.00 861,153 +0.14(+0.13%)
Dec 29, 2021 113.62 114.01 112.94 113.86 630,079 +0.26(+0.23%)
Dec 28, 2021 114.53 114.95 113.36 113.60 815,558 -0.87(-0.76%)
Dec 27, 2021 113.47 114.54 113.34 114.47 1,237,996 +1.09(+0.96%)
Dec 23, 2021 112.88 113.68 112.59 113.38 1,301,434 +0.86(+0.76%)
Dec 22, 2021 111.50 112.57 111.17 112.52 1,763,063 +0.98(+0.87%)
Dec 21, 2021 109.37 111.58 108.91 111.54 905,403 +3.34(+3.09%)
Dec 20, 2021 108.23 108.68 107.32 108.20 2,944,930 -1.68(-1.53%)
Dec 17, 2021 108.25 110.73 107.54 109.88 1,248,713 +0.77(+0.70%)
Dec 16, 2021 111.83 111.95 108.49 109.11 1,245,430 -2.20(-1.97%)
Dec 15, 2021 109.48 111.39 108.11 111.31 1,467,053 +1.93(+1.77%)
Dec 14, 2021 109.58 110.35 108.21 109.38 1,627,669 -1.70(-1.53%)
Dec 13, 2021 111.99 112.26 110.34 111.08 854,314 -0.87(-0.77%)
Dec 10, 2021 112.92 113.44 111.34 111.95 1,333,285 -0.30(-0.27%)
Dec 09, 2021 114.28 114.99 112.15 112.25 1,043,885 -2.45(-2.14%)
Dec 08, 2021 113.43 114.89 112.62 114.70 1,204,226 +1.45(+1.28%)
Dec 07, 2021 111.91 113.80 111.91 113.26 1,106,394 +3.60(+3.29%)
Dec 06, 2021 109.45 110.23 107.58 109.65 2,300,445 +0.44(+0.41%)
Dec 03, 2021 112.08 112.21 107.69 109.21 1,149,340 -2.75(-2.45%)
Dec 02, 2021 109.85 112.39 109.61 111.96 1,718,191 +2.28(+2.08%)
Dec 01, 2021 114.55 114.78 109.60 109.67 3,032,704 -3.48(-3.07%)
Nov 30, 2021 115.51 116.03 112.75 113.15 2,114,608 -2.73(-2.35%)
Nov 29, 2021 116.22 116.59 114.74 115.88 668,825 +0.97(+0.84%)
Nov 26, 2021 115.25 116.47 114.53 114.91 363,201 -2.04(-1.74%)
Nov 24, 2021 115.31 116.96 114.43 116.95 508,711 +1.22(+1.06%)
Nov 23, 2021 116.46 117.26 114.34 115.73 931,058 -1.25(-1.07%)
Nov 22, 2021 119.37 119.38 116.53 116.98 830,466 -2.07(-1.74%)
Nov 19, 2021 119.52 120.06 118.99 119.05 431,452 -0.50(-0.42%)
Nov 18, 2021 120.53 119.61 119.44 119.55 295,884 -0.64(-0.53%)
Nov 17, 2021 121.38 121.44 119.81 120.19 587,187 -1.20(-0.99%)
Nov 16, 2021 119.99 121.56 119.89 121.39 259,246 +1.35(+1.12%)
Nov 15, 2021 120.75 120.87 119.81 120.04 302,533 -0.44(-0.37%)
Nov 12, 2021 119.54 120.56 119.44 120.48 294,937 +1.45(+1.22%)
Nov 11, 2021 119.50 119.56 118.99 119.04 297,599 +0.43(+0.37%)
Nov 10, 2021 120.50 118.60 538,012 -2.54(-2.10%)
Nov 09, 2021 120.97 121.48 120.23 121.14 385,384 +0.34(+0.29%)
Nov 08, 2021 120.47 120.97 120.17 120.80 418,422 +1.12(+0.94%)
Nov 05, 2021 120.48 120.84 119.07 119.68 775,982 -0.26(-0.21%)
Nov 04, 2021 119.60 120.51 119.34 119.93 805,074 +0.69(+0.58%)
Nov 03, 2021 118.77 119.34 118.32 119.24 776,627 +0.23(+0.19%)
Nov 02, 2021 119.05 119.35 118.59 119.02 1,121,589 -0.03(-0.03%)
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.