Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

109.84 -0.85 (-0.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 116.78 118.14 116.78 118.12 349,912 +0.75(+0.64%)
Oct 28, 2021 115.94 117.44 115.90 117.37 778,513 +1.49(+1.29%)
Oct 27, 2021 117.32 117.90 115.82 115.87 1,222,555 -1.49(-1.27%)
Oct 26, 2021 118.37 117.37 925,414 -0.55(-0.47%)
Oct 25, 2021 117.51 118.40 116.99 117.92 903,929 +0.42(+0.36%)
Oct 22, 2021 117.53 118.23 116.92 117.50 1,131,265 -0.41(-0.35%)
Oct 21, 2021 116.54 117.91 116.48 117.91 463,753 +1.29(+1.11%)
Oct 20, 2021 116.68 116.92 116.13 116.62 584,914 +0.20(+0.17%)
Oct 19, 2021 116.38 116.80 115.96 116.42 546,875 +0.57(+0.49%)
Oct 18, 2021 114.37 115.85 114.28 115.85 667,964 +1.01(+0.88%)
Oct 15, 2021 115.11 115.31 114.64 114.84 498,026 +0.27(+0.23%)
Oct 14, 2021 113.66 114.72 113.51 114.57 516,821 +2.08(+1.85%)
Oct 13, 2021 111.80 112.72 111.55 112.49 1,264,617 +1.37(+1.23%)
Oct 12, 2021 110.85 111.68 110.50 111.12 578,221 +0.78(+0.70%)
Oct 11, 2021 110.85 111.82 110.34 110.34 433,105 -0.65(-0.59%)
Oct 08, 2021 112.30 112.31 110.94 110.99 2,923,842 -0.96(-0.86%)
Oct 07, 2021 111.57 112.82 111.57 111.96 2,102,610 +1.47(+1.33%)
Oct 06, 2021 109.03 110.64 108.69 110.49 2,392,753 +0.59(+0.54%)
Oct 05, 2021 109.38 110.80 109.11 109.90 4,858,445 +1.11(+1.02%)
Oct 04, 2021 110.87 110.87 108.18 108.79 3,867,138 -2.44(-2.19%)
Oct 01, 2021 110.63 111.70 109.23 111.23 856,738 +0.98(+0.89%)
Sep 30, 2021 111.32 111.75 110.31 110.25 1,711,601 -0.60(-0.54%)
Sep 29, 2021 111.99 112.31 110.80 110.85 588,977 -0.45(-0.41%)
Sep 28, 2021 113.92 113.92 111.25 111.30 1,046,672 -3.50(-3.05%)
Sep 27, 2021 115.59 115.68 114.37 114.80 540,750 -1.14(-0.98%)
Sep 24, 2021 115.83 116.18 115.12 115.94 524,494 -0.25(-0.22%)
Sep 23, 2021 115.50 116.65 115.39 116.19 643,958 +1.37(+1.19%)
Sep 22, 2021 113.85 115.26 113.68 114.83 345,410 +1.42(+1.26%)
Sep 21, 2021 113.94 114.28 112.81 113.40 524,676 +0.21(+0.18%)
Sep 20, 2021 113.30 113.91 111.85 113.20 1,132,263 -1.99(-1.73%)
Sep 17, 2021 115.76 116.00 114.67 115.19 1,985,506 -0.61(-0.53%)
Sep 16, 2021 114.86 116.06 114.75 115.80 455,374 +0.75(+0.65%)
Sep 15, 2021 114.29 115.24 113.64 115.05 585,565 +0.83(+0.72%)
Sep 14, 2021 114.95 115.26 114.01 114.23 691,559 -0.38(-0.33%)
Sep 13, 2021 116.02 116.02 113.86 114.61 610,276 -0.73(-0.63%)
Sep 10, 2021 116.39 116.67 115.34 115.34 288,901 -0.58(-0.50%)
Sep 09, 2021 115.72 116.70 115.72 115.92 260,411 +0.20(+0.17%)
Sep 08, 2021 116.38 116.38 115.25 115.72 546,053 -0.74(-0.63%)
Sep 07, 2021 117.45 117.55 116.44 116.46 480,604 -0.93(-0.80%)
Sep 03, 2021 116.77 117.53 116.77 117.39 319,079 +0.31(+0.27%)
Sep 02, 2021 116.69 117.32 116.69 117.08 409,577 +0.67(+0.57%)
Sep 01, 2021 116.33 116.75 115.88 116.41 581,579 +0.42(+0.36%)
Aug 31, 2021 116.30 116.36 115.76 115.99 418,371 -0.46(-0.40%)
Aug 30, 2021 116.38 116.87 116.02 116.45 406,723 +0.28(+0.24%)
Aug 27, 2021 114.89 116.33 114.83 116.17 303,025 +1.50(+1.31%)
Aug 26, 2021 115.20 115.63 114.47 114.66 665,305 -0.62(-0.54%)
Aug 25, 2021 114.42 115.34 114.40 115.28 581,365 +0.88(+0.77%)
Aug 24, 2021 113.85 114.55 113.85 114.40 900,770 +1.23(+1.09%)
Aug 23, 2021 112.26 113.27 112.26 113.17 416,895 +1.44(+1.28%)
Aug 20, 2021 110.56 111.79 110.50 111.73 295,947 +1.15(+1.04%)
Aug 19, 2021 109.97 111.23 109.74 110.58 430,481 -0.02(-0.02%)
Aug 18, 2021 111.46 111.89 110.59 110.60 606,183 -0.80(-0.71%)
Aug 17, 2021 111.52 111.64 110.52 111.40 546,777 -1.01(-0.90%)
Aug 16, 2021 112.36 112.46 111.36 112.41 819,419 -0.47(-0.42%)
Aug 13, 2021 113.11 113.16 112.59 112.88 290,417 -0.12(-0.10%)
Aug 12, 2021 112.67 113.07 112.67 113.00 479,949 +0.45(+0.40%)
Aug 11, 2021 113.04 113.04 111.64 112.55 1,455,594 -0.16(-0.14%)
Aug 10, 2021 113.57 113.79 112.65 112.71 1,124,798 -0.53(-0.47%)
Aug 09, 2021 113.01 113.54 112.48 113.24 373,860 +0.09(+0.08%)
Aug 06, 2021 113.94 114.00 112.72 113.15 337,603 -0.73(-0.64%)
Aug 05, 2021 113.34 113.94 113.06 113.88 785,766 +0.84(+0.75%)
Aug 04, 2021 112.63 113.36 112.63 113.03 399,979 +0.15(+0.13%)
Aug 03, 2021 112.57 112.93 111.64 112.88 625,508 +0.62(+0.55%)
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.