Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

110.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 45.89 46.02 45.69 45.71 729,213 -0.20(-0.43%)
Feb 26, 2015 45.96 46.03 45.75 45.91 753,098 -0.04(-0.09%)
Feb 25, 2015 45.80 46.05 45.80 45.95 1,122,195 +0.15(+0.34%)
Feb 24, 2015 45.76 45.83 45.64 45.79 1,303,684 +0.03(+0.07%)
Feb 23, 2015 45.79 45.85 45.63 45.76 446,549 -0.07(-0.16%)
Feb 20, 2015 45.43 45.84 45.26 45.84 799,196 +0.37(+0.82%)
Feb 19, 2015 45.32 45.56 45.31 45.46 1,185,492 +0.04(+0.08%)
Feb 18, 2015 45.20 45.43 45.17 45.42 855,823 +0.15(+0.34%)
Feb 17, 2015 45.20 45.34 45.05 45.27 775,390 +0.06(+0.12%)
Feb 13, 2015 44.92 45.21 45.21 45.21 437,194 +0.36(+0.81%)
Feb 12, 2015 44.64 44.88 44.53 44.85 541,684 +0.47(+1.05%)
Feb 11, 2015 44.23 44.48 44.19 44.38 497,806 +0.08(+0.19%)
Feb 10, 2015 44.05 44.36 43.81 44.30 359,367 +0.53(+1.22%)
Feb 09, 2015 43.86 44.01 43.71 43.77 527,852 -0.28(-0.63%)
Feb 06, 2015 44.19 44.34 43.91 44.04 816,720 -0.04(-0.10%)
Feb 05, 2015 43.82 44.12 43.78 44.09 713,707 +0.45(+1.03%)
Feb 04, 2015 43.55 43.89 43.52 43.64 784,822 -0.17(-0.39%)
Feb 03, 2015 43.35 43.81 43.27 43.81 645,434 +0.65(+1.51%)
Feb 02, 2015 42.92 43.17 42.27 43.16 704,843 +0.38(+0.89%)
Jan 30, 2015 43.05 43.21 42.73 42.77 546,759 -0.61(-1.41%)
Jan 29, 2015 43.07 43.45 42.75 43.39 658,006 +0.35(+0.80%)
Jan 28, 2015 43.84 43.84 42.97 43.04 835,980 -0.52(-1.20%)
Jan 27, 2015 43.43 43.80 43.22 43.56 714,438 -0.34(-0.78%)
Jan 26, 2015 43.53 43.90 43.40 43.90 1,066,862 +0.35(+0.79%)
Jan 23, 2015 43.61 43.74 43.52 43.56 1,001,615 -0.08(-0.19%)
Jan 22, 2015 43.22 43.69 42.84 43.64 636,176 +0.65(+1.51%)
Jan 21, 2015 42.55 43.10 42.50 42.99 1,097,200 +0.32(+0.75%)
Jan 20, 2015 42.76 42.81 42.23 42.67 1,140,739 +0.10(+0.23%)
Jan 16, 2015 41.86 42.63 41.86 42.57 836,045 +0.58(+1.39%)
Jan 15, 2015 42.69 42.81 41.97 41.99 815,289 -0.53(-1.25%)
Jan 14, 2015 42.30 42.59 42.08 42.52 1,482,812 -0.26(-0.60%)
Jan 13, 2015 42.98 43.48 42.41 42.78 690,476 -0.05(-0.12%)
Jan 12, 2015 43.25 43.25 42.72 42.83 783,508 -0.40(-0.93%)
Jan 09, 2015 43.63 43.63 43.07 43.23 1,844,977 -0.33(-0.75%)
Jan 08, 2015 43.02 43.56 43.02 43.56 716,641 +0.79(+1.86%)
Jan 07, 2015 42.48 42.77 42.38 42.76 881,221 +0.57(+1.35%)
Jan 06, 2015 42.78 42.78 41.83 42.20 736,889 -0.49(-1.15%)
Jan 05, 2015 43.16 43.29 42.56 42.69 1,206,070 -0.76(-1.75%)
Jan 02, 2015 43.77 43.80 43.14 43.45 396,492 -0.06(-0.13%)
Dec 31, 2014 43.94 43.50 43.50 43.50 691,582 -0.27(-0.62%)
Dec 30, 2014 44.00 44.06 43.77 43.77 805,387 -0.27(-0.61%)
Dec 29, 2014 44.01 44.10 43.96 44.04 728,608 +0.05(+0.12%)
Dec 26, 2014 43.97 44.09 43.84 43.99 226,910 +0.12(+0.27%)
Dec 24, 2014 43.96 43.88 43.88 43.88 225,669 +0.06(+0.14%)
Dec 23, 2014 43.88 43.92 43.74 43.81 678,631 +0.09(+0.21%)
Dec 22, 2014 43.58 43.73 43.53 43.72 783,979 +0.17(+0.39%)
Dec 19, 2014 43.53 43.67 43.32 43.55 832,662 +0.19(+0.44%)
Dec 18, 2014 43.05 43.36 42.87 43.36 1,007,983 +0.87(+2.06%)
Dec 17, 2014 41.67 42.53 41.60 42.48 1,974,369 +0.93(+2.25%)
Dec 16, 2014 41.71 42.34 41.53 41.55 1,074,925 -0.32(-0.76%)
Dec 15, 2014 42.33 42.49 41.67 41.86 1,242,797 -0.26(-0.61%)
Dec 12, 2014 42.34 42.54 42.11 42.12 630,576 -0.54(-1.28%)
Dec 11, 2014 42.65 43.10 42.58 42.66 701,061 +0.23(+0.54%)
Dec 10, 2014 43.08 43.13 42.40 42.44 663,088 -0.77(-1.79%)
Dec 09, 2014 42.66 43.21 42.55 43.21 687,939 +0.10(+0.24%)
Dec 08, 2014 43.46 43.60 42.96 43.11 507,831 -0.43(-0.98%)
Dec 05, 2014 43.57 43.62 43.44 43.53 732,550 +0.05(+0.12%)
Dec 04, 2014 43.49 43.62 43.36 43.48 1,379,602 -0.07(-0.15%)
Dec 03, 2014 43.23 43.59 43.18 43.55 439,714 +0.34(+0.79%)
Dec 02, 2014 43.11 43.27 43.07 43.21 616,542 +0.16(+0.37%)
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.