Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 114.01 114.25 113.35 114.11 545,155 +0.99(+0.88%)
Mar 26, 2024 113.41 113.61 113.08 113.12 504,553 +0.24(+0.21%)
Mar 25, 2024 113.06 113.34 112.80 112.88 340,395 -0.26(-0.23%)
Mar 22, 2024 113.80 113.95 112.82 113.14 383,579 -0.71(-0.62%)
Mar 21, 2024 113.84 114.48 113.70 113.85 555,076 +0.69(+0.61%)
Mar 20, 2024 111.98 113.30 111.90 113.16 580,935 +1.19(+1.06%)
Mar 19, 2024 111.01 112.02 110.87 111.97 540,105 +0.67(+0.60%)
Mar 18, 2024 111.65 111.81 111.22 111.30 390,994 +0.27(+0.24%)
Mar 15, 2024 111.01 111.61 110.70 111.03 559,500 -0.66(-0.59%)
Mar 14, 2024 112.82 112.83 110.89 111.69 798,297 -0.89(-0.79%)
Mar 13, 2024 112.62 113.06 112.36 112.58 495,539 -0.06(-0.05%)
Mar 12, 2024 112.12 112.73 111.55 112.64 509,997 +0.81(+0.72%)
Mar 11, 2024 112.05 112.15 111.23 111.83 425,952 -0.36(-0.32%)
Mar 08, 2024 113.39 113.97 112.06 112.19 500,204 -0.90(-0.79%)
Mar 07, 2024 112.69 113.35 112.51 113.09 561,025 +1.14(+1.02%)
Mar 06, 2024 112.27 112.57 111.63 111.95 651,032 +1.13(+1.02%)
Mar 05, 2024 111.67 111.70 110.28 110.82 501,606 -1.50(-1.33%)
Mar 04, 2024 112.20 112.65 111.95 112.32 619,592 +0.21(+0.19%)
Mar 01, 2024 111.42 112.25 110.82 112.11 677,649 +0.62(+0.56%)
Feb 29, 2024 111.39 111.73 110.83 111.49 749,631 +0.63(+0.57%)
Feb 28, 2024 110.42 111.13 110.28 110.86 455,240 +0.15(+0.13%)
Feb 27, 2024 110.72 110.87 110.38 110.72 491,957 +0.35(+0.32%)
Feb 26, 2024 110.36 110.77 110.27 110.36 557,904 +0.12(+0.11%)
Feb 23, 2024 110.17 110.58 109.82 110.25 469,728 +0.44(+0.40%)
Feb 22, 2024 109.18 110.03 108.84 109.81 692,355 +1.91(+1.77%)
Feb 21, 2024 107.62 107.92 107.11 107.90 516,147 -0.64(-0.59%)
Feb 20, 2024 108.80 108.87 107.99 108.54 631,336 -0.96(-0.88%)
Feb 16, 2024 109.67 110.47 109.36 109.50 534,122 -0.56(-0.51%)
Feb 15, 2024 109.50 110.06 109.18 110.06 791,442 +0.94(+0.86%)
Feb 14, 2024 108.22 109.17 107.93 109.12 506,962 +1.85(+1.72%)
Feb 13, 2024 106.90 108.14 106.47 107.27 965,394 -1.82(-1.67%)
Feb 12, 2024 109.04 109.70 108.84 109.09 726,812 -0.16(-0.15%)
Feb 09, 2024 109.04 109.52 108.85 109.25 1,057,222 +0.54(+0.50%)
Feb 08, 2024 107.67 108.81 107.65 108.71 1,128,209 +1.15(+1.07%)
Feb 07, 2024 107.01 108.03 106.74 107.56 837,214 +1.08(+1.01%)
Feb 06, 2024 105.83 106.51 105.73 106.48 899,744 +1.14(+1.08%)
Feb 05, 2024 105.67 105.72 104.47 105.34 842,603 -0.77(-0.72%)
Feb 02, 2024 104.97 106.52 104.48 106.11 1,187,098 +0.88(+0.84%)
Feb 01, 2024 104.25 105.25 103.44 105.23 1,274,999 +1.48(+1.42%)
Jan 31, 2024 105.23 105.55 103.65 103.75 941,850 -1.85(-1.75%)
Jan 30, 2024 105.69 106.01 105.50 105.60 941,470 -0.34(-0.32%)
Jan 29, 2024 104.59 105.98 104.42 105.94 588,406 +1.35(+1.29%)
Jan 26, 2024 104.87 105.14 104.47 104.59 692,052 -0.18(-0.17%)
Jan 25, 2024 105.03 105.14 104.18 104.77 633,634 +0.55(+0.53%)
Jan 24, 2024 105.79 105.79 104.16 104.22 613,339 -0.66(-0.63%)
Jan 23, 2024 105.53 105.64 104.47 104.88 1,235,008 -0.22(-0.21%)
Jan 22, 2024 104.55 105.53 104.55 105.10 865,176 +1.22(+1.17%)
Jan 19, 2024 103.32 103.98 102.69 103.88 910,759 +0.89(+0.86%)
Jan 18, 2024 102.54 103.09 101.87 102.99 826,769 +1.16(+1.14%)
Jan 17, 2024 101.61 101.91 101.24 101.83 1,048,289 -0.62(-0.60%)
Jan 16, 2024 102.25 102.73 101.91 102.45 1,311,127 -0.57(-0.55%)
Jan 12, 2024 103.55 103.92 102.70 103.02 755,762 -0.15(-0.14%)
Jan 11, 2024 103.15 103.27 101.97 103.17 1,167,795 +0.09(+0.09%)
Jan 10, 2024 102.67 103.26 102.23 103.08 583,574 +0.41(+0.40%)
Jan 09, 2024 101.95 102.99 101.86 102.67 823,274 +0.05(+0.05%)
Jan 08, 2024 100.98 102.65 100.94 102.62 1,289,002 +1.91(+1.89%)
Jan 05, 2024 100.28 101.38 100.23 100.72 1,297,502 -0.08(-0.08%)
Jan 04, 2024 100.39 101.41 100.30 100.80 721,055 +0.24(+0.24%)
Jan 03, 2024 101.99 102.00 100.50 100.56 886,898 -2.14(-2.08%)
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.