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 (%)
Dec 31, 2020 100.76 100.76 100.76 542,587 -0.14(-0.14%)
Dec 30, 2020 100.80 101.32 100.73 100.90 542,587 +0.54(+0.54%)
Dec 29, 2020 101.60 101.85 99.77 100.36 710,311 -0.67(-0.66%)
Dec 28, 2020 103.16 103.28 101.02 101.03 2,094,972 -1.34(-1.31%)
Dec 24, 2020 102.35 102.89 101.96 102.37 193,252 +0.05(+0.05%)
Dec 23, 2020 103.20 103.41 102.31 102.32 1,809,284 -0.53(-0.52%)
Dec 22, 2020 102.08 102.94 101.89 102.85 942,926 +0.97(+0.95%)
Dec 21, 2020 100.83 101.99 100.01 101.88 637,858 -0.09(-0.09%)
Dec 18, 2020 101.72 102.16 101.35 101.97 853,182 +0.57(+0.56%)
Dec 17, 2020 100.23 101.40 100.23 101.40 415,395 +1.61(+1.61%)
Dec 16, 2020 99.51 99.88 99.12 99.79 1,230,984 +0.33(+0.34%)
Dec 15, 2020 98.95 99.56 98.74 99.46 511,035 +1.15(+1.17%)
Dec 14, 2020 98.82 99.55 98.27 98.31 475,139 +0.29(+0.30%)
Dec 11, 2020 97.40 98.37 96.02 98.02 558,186 +0.16(+0.16%)
Dec 10, 2020 96.25 97.92 95.99 97.86 376,198 +1.05(+1.08%)
Dec 09, 2020 98.63 98.67 96.27 96.81 514,112 -1.65(-1.67%)
Dec 08, 2020 97.60 98.63 97.60 98.46 723,785 +0.75(+0.76%)
Dec 07, 2020 97.82 98.01 97.50 97.71 524,674 +0.07(+0.07%)
Dec 04, 2020 96.86 97.70 96.54 97.64 494,263 +1.10(+1.14%)
Dec 03, 2020 95.87 97.13 95.85 96.55 645,557 +0.71(+0.74%)
Dec 02, 2020 95.92 96.06 95.14 95.84 734,887 -0.65(-0.67%)
Dec 01, 2020 97.20 97.20 95.93 96.49 572,137 +0.29(+0.30%)
Nov 30, 2020 95.62 96.28 94.53 96.20 797,517 +0.72(+0.76%)
Nov 27, 2020 94.62 95.48 94.58 95.48 332,567 +1.39(+1.48%)
Nov 25, 2020 93.46 94.23 93.38 94.09 380,280 +0.67(+0.72%)
Nov 24, 2020 94.29 94.29 93.24 93.42 822,794 -0.15(-0.16%)
Nov 23, 2020 93.69 93.94 92.93 93.56 489,255 +0.45(+0.48%)
Nov 20, 2020 92.97 93.74 92.91 93.11 557,269 +0.21(+0.22%)
Nov 19, 2020 91.37 93.10 91.37 92.91 582,151 +1.38(+1.51%)
Nov 18, 2020 92.46 92.67 91.52 91.52 1,051,151 -1.00(-1.08%)
Nov 17, 2020 91.92 92.72 91.59 92.52 823,965 +0.17(+0.19%)
Nov 16, 2020 92.13 92.45 91.50 92.35 1,182,972 +0.70(+0.77%)
Nov 13, 2020 91.63 92.13 91.19 91.65 485,087 +0.62(+0.68%)
Nov 12, 2020 91.74 92.06 90.51 91.03 1,222,458 -0.50(-0.55%)
Nov 11, 2020 90.45 91.67 90.45 91.53 1,620,350 +1.82(+2.03%)
Nov 10, 2020 90.40 90.72 88.39 89.71 947,975 -1.30(-1.43%)
Nov 09, 2020 93.94 95.15 90.91 91.02 1,557,177 -2.09(-2.25%)
Nov 06, 2020 92.43 93.31 92.10 93.11 1,847,369 +0.54(+0.59%)
Nov 05, 2020 92.20 92.76 92.00 92.57 783,973 +2.00(+2.21%)
Nov 04, 2020 88.64 91.36 88.64 90.57 1,064,431 +3.18(+3.64%)
Nov 03, 2020 86.33 87.79 86.16 87.38 550,310 +1.90(+2.23%)
Nov 02, 2020 85.47 86.40 84.51 85.48 464,517 +0.60(+0.70%)
Oct 30, 2020 86.05 86.27 84.14 84.88 575,212 -1.60(-1.85%)
Oct 29, 2020 86.17 87.27 86.04 86.48 445,067 +0.34(+0.39%)
Oct 28, 2020 87.21 87.21 85.98 86.14 468,422 -2.41(-2.72%)
Oct 27, 2020 88.70 89.35 88.47 88.56 410,248 +0.06(+0.07%)
Oct 26, 2020 89.26 89.80 87.47 88.50 736,046 -1.54(-1.72%)
Oct 23, 2020 89.52 90.04 89.03 90.04 452,462 +0.86(+0.97%)
Oct 22, 2020 88.94 89.50 88.02 89.18 426,067 +0.47(+0.53%)
Oct 21, 2020 89.56 90.21 88.71 88.71 831,440 -0.75(-0.84%)
Oct 20, 2020 90.05 90.49 89.46 89.46 501,409 -0.22(-0.24%)
Oct 19, 2020 91.19 91.51 89.40 89.67 614,240 -1.01(-1.11%)
Oct 16, 2020 91.05 91.62 90.62 90.68 515,061 -0.05(-0.06%)
Oct 15, 2020 89.44 90.97 88.95 90.74 887,870 -0.01(-0.01%)
Oct 14, 2020 91.56 91.92 90.35 90.75 1,066,409 -0.68(-0.74%)
Oct 13, 2020 90.40 91.68 90.40 91.43 482,444 +0.77(+0.85%)
Oct 12, 2020 90.66 91.02 90.10 90.66 759,437 +0.87(+0.97%)
Oct 09, 2020 89.27 90.07 89.27 89.79 532,596 +1.18(+1.33%)
Oct 08, 2020 88.58 88.77 88.25 88.61 679,997 +0.51(+0.57%)
Oct 07, 2020 87.16 88.28 87.16 88.11 436,737 +1.76(+2.04%)
Oct 06, 2020 86.96 88.00 86.13 86.34 659,947 -0.48(-0.55%)
Oct 05, 2020 85.62 86.84 85.62 86.83 467,451 +1.67(+1.96%)
Oct 02, 2020 84.25 85.93 84.25 85.16 842,938 -0.72(-0.83%)
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.