Russell Mid-Cap Growth Ishares ETF (NY: IWP )

104.88 USD -0.82 (-0.78%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 105.35 105.89 104.18 104.88 804,600 -0.82(-0.78%)
Jan 14, 2021 106.30 106.85 105.58 105.70 793,658 -0.11(-0.10%)
Jan 13, 2021 106.31 106.56 105.59 105.81 634,887 -0.56(-0.53%)
Jan 12, 2021 105.78 106.49 105.48 106.37 621,707 +0.80(+0.76%)
Jan 11, 2021 105.18 106.32 104.55 105.57 951,816 -0.29(-0.27%)
Jan 08, 2021 105.16 106.48 104.67 105.86 566,200 +0.96(+0.92%)
Jan 07, 2021 102.80 105.06 102.80 104.90 686,320 +2.87(+2.81%)
Jan 06, 2021 101.10 103.03 100.90 102.03 963,073 +0.05(+0.05%)
Jan 05, 2021 100.96 102.10 100.88 101.98 1,076,143 +0.80(+0.79%)
Jan 04, 2021 103.11 103.17 99.91 101.18 1,681,877 -1.47(-1.43%)
Dec 31, 2020 102.65 102.65 102.65 532,614 -0.14(-0.14%)
Dec 30, 2020 102.69 103.22 102.62 102.79 532,614 +0.55(+0.54%)
Dec 29, 2020 103.50 103.76 101.64 102.24 697,255 -0.68(-0.66%)
Dec 28, 2020 105.09 105.21 102.91 102.92 2,056,464 -1.37(-1.31%)
Dec 24, 2020 104.27 104.82 103.87 104.29 189,700 +0.05(+0.05%)
Dec 23, 2020 105.13 105.35 104.23 104.24 1,776,027 -0.54(-0.52%)
Dec 22, 2020 103.99 104.87 103.80 104.78 925,594 +0.99(+0.95%)
Dec 21, 2020 102.72 103.90 101.89 103.79 626,134 -0.09(-0.09%)
Dec 18, 2020 103.63 104.07 103.25 103.88 837,500 +0.58(+0.56%)
Dec 17, 2020 102.11 103.30 102.11 103.30 407,760 +1.64(+1.61%)
Dec 16, 2020 101.37 101.75 100.98 101.66 1,208,357 +0.34(+0.34%)
Dec 15, 2020 100.80 101.42 100.59 101.32 501,642 +1.17(+1.17%)
Dec 14, 2020 100.67 101.41 100.11 100.15 466,406 +0.22(+0.22%)
Dec 11, 2020 99.30 100.29 97.89 99.93 547,500 +0.16(+0.16%)
Dec 10, 2020 98.13 99.83 97.86 99.77 368,996 +1.07(+1.08%)
Dec 09, 2020 100.56 100.60 98.15 98.70 504,269 -1.68(-1.67%)
Dec 08, 2020 99.51 100.56 99.51 100.38 709,928 +0.76(+0.76%)
Dec 07, 2020 99.73 99.92 99.40 99.62 514,629 -99.48(-49.96%)
Dec 04, 2020 197.50 199.21 196.84 199.10 242,400 +2.24(+1.14%)
Dec 03, 2020 195.49 198.06 195.45 196.86 316,599 +1.44(+0.74%)
Dec 02, 2020 195.58 195.87 193.99 195.42 360,409 -1.32(-0.67%)
Dec 01, 2020 198.19 198.19 195.60 196.74 280,592 +0.59(+0.30%)
Nov 30, 2020 194.97 196.32 192.76 196.15 391,124 +1.47(+0.76%)
Nov 27, 2020 192.93 194.68 192.86 194.68 163,100 +2.83(+1.48%)
Nov 25, 2020 190.56 192.13 190.41 191.85 186,500 +1.37(+0.72%)
Nov 24, 2020 192.27 192.27 190.11 190.48 403,521 -0.30(-0.16%)
Nov 23, 2020 191.03 191.55 189.49 190.78 239,944 +0.92(+0.48%)
Nov 20, 2020 189.57 191.14 189.44 189.86 273,300 +0.42(+0.22%)
Nov 19, 2020 186.30 189.84 186.30 189.44 285,503 +2.82(+1.51%)
Nov 18, 2020 188.52 188.95 186.61 186.62 515,513 -2.04(-1.08%)
Nov 17, 2020 187.42 189.05 186.75 188.66 404,095 +0.35(+0.19%)
Nov 16, 2020 187.86 188.50 186.58 188.31 580,162 +1.43(+0.77%)
Nov 13, 2020 186.84 187.85 185.94 186.88 237,900 +1.26(+0.68%)
Nov 12, 2020 187.06 187.72 184.55 185.62 599,527 -1.02(-0.55%)
Nov 11, 2020 184.43 186.93 184.43 186.64 794,664 +3.71(+2.03%)
Nov 10, 2020 184.33 184.99 180.23 182.93 464,913 -2.66(-1.43%)
Nov 09, 2020 191.54 194.02 185.37 185.59 763,682 -4.27(-2.25%)
Nov 06, 2020 188.47 190.27 187.80 189.86 906,000 +1.11(+0.59%)
Nov 05, 2020 188.00 189.14 187.59 188.75 384,482 +4.08(+2.21%)
Nov 04, 2020 180.75 186.28 180.75 184.67 522,026 +6.49(+3.64%)
Nov 03, 2020 176.03 179.01 175.68 178.18 269,887 +3.88(+2.23%)
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.