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 100.76 100.76 100.76 542,607 -0.14(-0.14%)
Dec 30, 2020 100.80 101.32 100.73 100.90 542,607 +0.54(+0.54%)
Dec 29, 2020 101.59 101.85 99.77 100.36 710,337 -0.67(-0.66%)
Dec 28, 2020 103.15 103.27 101.02 101.02 2,095,050 -1.34(-1.31%)
Dec 24, 2020 102.35 102.89 101.96 102.37 193,259 +0.05(+0.05%)
Dec 23, 2020 103.19 103.41 102.31 102.32 1,809,351 -0.53(-0.52%)
Dec 22, 2020 102.08 102.94 101.89 102.85 942,961 +0.97(+0.95%)
Dec 21, 2020 100.83 101.99 100.01 101.88 637,882 -0.09(-0.09%)
Dec 18, 2020 101.72 102.15 101.35 101.97 853,214 +0.57(+0.56%)
Dec 17, 2020 100.23 101.40 100.23 101.40 415,411 +1.61(+1.61%)
Dec 16, 2020 99.50 99.88 99.12 99.79 1,231,030 +0.33(+0.34%)
Dec 15, 2020 98.94 99.55 98.74 99.45 511,054 +1.15(+1.17%)
Dec 14, 2020 98.82 99.54 98.27 98.31 475,157 +0.29(+0.30%)
Dec 11, 2020 97.40 98.37 96.01 98.01 558,207 +0.16(+0.16%)
Dec 10, 2020 96.25 97.92 95.98 97.86 376,212 +1.05(+1.08%)
Dec 09, 2020 98.63 98.67 96.27 96.81 514,131 -1.65(-1.67%)
Dec 08, 2020 97.60 98.63 97.60 98.45 723,812 +0.75(+0.76%)
Dec 07, 2020 97.82 98.00 97.49 97.71 524,693 +0.07(+0.07%)
Dec 04, 2020 96.86 97.69 96.53 97.64 494,281 +1.10(+1.14%)
Dec 03, 2020 95.87 97.13 95.85 96.54 645,581 +0.71(+0.74%)
Dec 02, 2020 95.91 96.06 95.13 95.84 734,915 -0.65(-0.67%)
Dec 01, 2020 97.19 97.19 95.93 96.48 572,159 +0.29(+0.30%)
Nov 30, 2020 95.61 96.28 94.53 96.19 797,546 +0.72(+0.76%)
Nov 27, 2020 94.61 95.47 94.58 95.47 332,579 +1.39(+1.48%)
Nov 25, 2020 93.45 94.22 93.38 94.08 380,294 +0.67(+0.72%)
Nov 24, 2020 94.29 94.29 93.23 93.41 822,825 -0.15(-0.16%)
Nov 23, 2020 93.68 93.94 92.93 93.56 489,273 +0.45(+0.48%)
Nov 20, 2020 92.97 93.74 92.90 93.11 557,289 +0.21(+0.22%)
Nov 19, 2020 91.36 93.10 91.36 92.90 582,173 +1.38(+1.51%)
Nov 18, 2020 92.45 92.66 91.52 91.52 1,051,190 -1.00(-1.08%)
Nov 17, 2020 91.91 92.71 91.58 92.52 823,995 +0.17(+0.19%)
Nov 16, 2020 92.13 92.44 91.50 92.35 1,183,016 +0.70(+0.77%)
Nov 13, 2020 91.63 92.12 91.19 91.65 485,105 +0.62(+0.68%)
Nov 12, 2020 91.74 92.06 90.50 91.03 1,222,504 -0.50(-0.55%)
Nov 11, 2020 90.45 91.67 90.45 91.53 1,620,410 +1.82(+2.03%)
Nov 10, 2020 90.40 90.72 88.39 89.71 948,010 -1.30(-1.43%)
Nov 09, 2020 93.93 95.15 90.91 91.02 1,557,234 -2.09(-2.25%)
Nov 06, 2020 92.43 93.31 92.10 93.11 1,847,437 +0.54(+0.59%)
Nov 05, 2020 92.20 92.76 91.99 92.56 784,002 +2.00(+2.21%)
Nov 04, 2020 88.64 91.35 88.64 90.56 1,064,470 +3.18(+3.64%)
Nov 03, 2020 86.33 87.79 86.15 87.38 550,330 +1.90(+2.23%)
Nov 02, 2020 85.46 86.40 84.50 85.48 464,534 +0.60(+0.70%)
Oct 30, 2020 86.05 86.26 84.13 84.88 575,234 -1.60(-1.85%)
Oct 29, 2020 86.16 87.27 86.03 86.48 445,083 +0.34(+0.39%)
Oct 28, 2020 87.20 87.20 85.97 86.14 468,439 -2.41(-2.72%)
Oct 27, 2020 88.70 89.34 88.47 88.55 410,263 +0.06(+0.07%)
Oct 26, 2020 89.25 89.79 87.47 88.49 736,073 -1.54(-1.72%)
Oct 23, 2020 89.51 90.04 89.02 90.04 452,479 +0.86(+0.97%)
Oct 22, 2020 88.94 89.49 88.02 89.18 426,083 +0.47(+0.53%)
Oct 21, 2020 89.56 90.21 88.71 88.71 831,471 -0.75(-0.84%)
Oct 20, 2020 90.05 90.49 89.46 89.46 501,428 -0.22(-0.24%)
Oct 19, 2020 91.18 91.51 89.39 89.67 614,262 -1.01(-1.11%)
Oct 16, 2020 91.04 91.61 90.62 90.68 515,080 -0.05(-0.06%)
Oct 15, 2020 89.44 90.97 88.95 90.74 887,903 -0.01(-0.01%)
Oct 14, 2020 91.55 91.92 90.35 90.75 1,066,448 -0.68(-0.74%)
Oct 13, 2020 90.39 91.67 90.39 91.42 482,462 +0.77(+0.85%)
Oct 12, 2020 90.66 91.02 90.10 90.65 759,466 +0.87(+0.97%)
Oct 09, 2020 89.26 90.07 89.26 89.78 532,616 +1.18(+1.33%)
Oct 08, 2020 88.58 88.77 88.24 88.61 680,022 +0.51(+0.57%)
Oct 07, 2020 87.16 88.28 87.16 88.10 436,753 +1.76(+2.04%)
Oct 06, 2020 86.95 87.99 86.13 86.34 659,971 -0.48(-0.55%)
Oct 05, 2020 85.62 86.84 85.62 86.82 467,469 +1.67(+1.96%)
Oct 02, 2020 84.25 85.92 84.25 85.15 842,969 -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.