Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

109.32 -0.52 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 51.61 51.82 51.48 51.63 362,899 +0.18(+0.34%)
Jun 29, 2017 52.06 52.06 51.05 51.45 1,430,379 -0.61(-1.17%)
Jun 28, 2017 51.78 52.11 51.64 52.06 4,731,401 +0.48(+0.93%)
Jun 27, 2017 52.12 52.16 51.57 51.58 389,594 -0.62(-1.19%)
Jun 26, 2017 52.35 52.43 52.07 52.20 647,215 +0.01(+0.03%)
Jun 23, 2017 52.07 52.29 51.90 52.19 574,857 +0.17(+0.33%)
Jun 22, 2017 51.93 52.18 51.82 52.01 2,593,064 +0.06(+0.12%)
Jun 21, 2017 52.04 52.12 51.85 51.95 440,812 +0.05(+0.09%)
Jun 20, 2017 52.32 52.37 51.88 51.90 447,492 -0.47(-0.90%)
Jun 19, 2017 52.04 52.42 51.96 52.38 486,230 +0.53(+1.02%)
Jun 16, 2017 51.93 51.98 51.62 51.85 273,824 -0.15(-0.28%)
Jun 15, 2017 51.70 52.01 51.60 52.00 656,727 -0.08(-0.16%)
Jun 14, 2017 52.24 52.24 51.85 52.08 455,779 -0.07(-0.13%)
Jun 13, 2017 51.87 52.14 51.78 52.14 426,829 +0.41(+0.78%)
Jun 12, 2017 51.62 51.74 51.31 51.74 456,516 +0.00(+0.00%)
Jun 09, 2017 52.12 52.33 51.44 51.74 297,359 -0.31(-0.60%)
Jun 08, 2017 52.03 52.12 51.83 52.05 373,244 +0.08(+0.16%)
Jun 07, 2017 51.99 52.03 51.81 51.97 394,534 +0.07(+0.13%)
Jun 06, 2017 52.04 52.11 51.88 51.90 907,672 -0.34(-0.65%)
Jun 05, 2017 52.32 52.33 52.16 52.24 1,209,138 -0.10(-0.19%)
Jun 02, 2017 52.28 52.43 52.10 52.34 302,230 +0.16(+0.30%)
Jun 01, 2017 51.66 52.18 51.62 52.18 621,522 +0.67(+1.31%)
May 31, 2017 51.58 51.58 51.16 51.51 407,274 +0.08(+0.15%)
May 30, 2017 51.43 51.56 51.36 51.43 362,650 -0.09(-0.17%)
May 26, 2017 51.47 51.54 51.43 51.52 335,358 +0.00(+0.01%)
May 25, 2017 51.36 51.60 51.32 51.51 457,272 +0.29(+0.56%)
May 24, 2017 51.13 51.25 51.03 51.23 249,923 +0.18(+0.35%)
May 23, 2017 51.28 51.32 51.02 51.05 1,027,576 -0.17(-0.34%)
May 22, 2017 50.91 51.26 50.88 51.22 375,668 +0.41(+0.80%)
May 19, 2017 50.52 50.99 50.49 50.82 400,186 +0.43(+0.86%)
May 18, 2017 50.11 50.51 49.95 50.38 601,487 +0.23(+0.47%)
May 17, 2017 50.57 50.72 50.12 50.15 642,773 -0.91(-1.78%)
May 16, 2017 51.15 51.15 50.87 51.05 2,396,225 -0.05(-0.09%)
May 15, 2017 50.83 51.17 50.83 51.10 409,392 +0.40(+0.78%)
May 12, 2017 50.82 50.82 50.67 50.71 288,579 -0.18(-0.35%)
May 11, 2017 50.89 50.95 50.53 50.88 1,086,016 -0.18(-0.36%)
May 10, 2017 50.81 51.08 50.73 51.06 415,480 +0.36(+0.72%)
May 09, 2017 50.67 50.80 50.63 50.70 481,589 +0.10(+0.20%)
May 08, 2017 50.77 50.86 50.50 50.60 248,071 -0.18(-0.35%)
May 05, 2017 50.58 50.78 50.43 50.78 358,524 +0.32(+0.63%)
May 04, 2017 50.37 50.47 50.22 50.46 259,967 +0.17(+0.34%)
May 03, 2017 50.36 50.46 50.14 50.28 417,290 -0.19(-0.37%)
May 02, 2017 50.46 50.56 50.29 50.47 1,107,047 +0.07(+0.13%)
May 01, 2017 50.46 50.53 50.27 50.40 694,217 +0.09(+0.18%)
Apr 28, 2017 50.63 50.63 50.24 50.31 320,688 -0.29(-0.58%)
Apr 27, 2017 50.58 50.73 50.43 50.61 519,358 +0.09(+0.18%)
Apr 26, 2017 50.40 50.66 50.40 50.51 370,087 +0.12(+0.25%)
Apr 25, 2017 50.39 50.49 50.32 50.39 397,312 +0.22(+0.44%)
Apr 24, 2017 50.17 50.23 50.02 50.17 460,093 +0.58(+1.18%)
Apr 21, 2017 49.66 49.72 49.50 49.59 326,074 -0.14(-0.28%)
Apr 20, 2017 49.43 49.79 49.36 49.73 304,461 +0.47(+0.96%)
Apr 19, 2017 49.18 49.45 49.13 49.25 661,711 +0.23(+0.48%)
Apr 18, 2017 48.89 49.06 48.78 49.02 337,313 -0.05(-0.10%)
Apr 17, 2017 48.73 49.07 48.67 49.07 596,200 +0.43(+0.88%)
Apr 13, 2017 48.85 49.02 48.63 48.64 480,582 -0.27(-0.56%)
Apr 12, 2017 49.19 49.20 48.84 48.91 387,710 -0.33(-0.67%)
Apr 11, 2017 49.06 49.24 48.83 49.24 508,138 +0.09(+0.18%)
Apr 10, 2017 49.12 49.37 49.03 49.15 397,138 +0.05(+0.11%)
Apr 07, 2017 49.05 49.20 48.98 49.10 285,333 -0.00(-0.01%)
Apr 06, 2017 48.90 49.18 48.75 49.10 977,629 +0.28(+0.57%)
Apr 05, 2017 49.21 49.44 48.78 48.82 525,751 -0.20(-0.41%)
Apr 04, 2017 49.18 49.25 48.93 49.02 519,814 -0.27(-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.