Russell Midcap Growth Ishares ETF (NY: IWP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 107.21 | 107.81 | 106.27 | 106.50 | 642,700 | -0.52(-0.49%) |
| Apr 17, 2024 | 108.46 | 108.46 | 106.84 | 107.02 | 983,665 | -0.99(-0.92%) |
| Apr 16, 2024 | 107.96 | 108.55 | 107.38 | 108.01 | 1,121,801 | -0.15(-0.14%) |
| Apr 15, 2024 | 110.85 | 110.96 | 107.86 | 108.16 | 1,271,900 | -1.68(-1.53%) |
| Apr 12, 2024 | 111.04 | 111.24 | 109.48 | 109.84 | 622,489 | -1.95(-1.74%) |
| Apr 11, 2024 | 111.77 | 112.14 | 110.89 | 111.79 | 373,903 | +0.39(+0.35%) |
| Apr 10, 2024 | 110.99 | 111.98 | 110.85 | 111.40 | 696,251 | -1.43(-1.27%) |
| Apr 09, 2024 | 112.97 | 113.16 | 111.75 | 112.83 | 430,431 | +0.27(+0.24%) |
| Apr 08, 2024 | 112.49 | 112.82 | 112.20 | 112.56 | 478,726 | +0.37(+0.33%) |
| Apr 05, 2024 | 111.10 | 112.63 | 111.06 | 112.19 | 1,008,586 | +1.33(+1.20%) |
| Apr 04, 2024 | 113.22 | 113.41 | 110.70 | 110.86 | 571,691 | -1.38(-1.23%) |
| Apr 03, 2024 | 111.71 | 112.71 | 111.71 | 112.24 | 570,590 | +0.21(+0.19%) |
| Apr 02, 2024 | 112.18 | 112.18 | 111.47 | 112.03 | 859,982 | -1.40(-1.23%) |
| Apr 01, 2024 | 114.17 | 114.49 | 113.14 | 113.43 | 832,210 | -0.71(-0.62%) |
| Mar 28, 2024 | 114.33 | 114.37 | 114.37 | 114.14 | 329,741 | +0.03(+0.03%) |
| 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%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- BNSF Railway says it didn't know about asbestos that's killed hundreds in Montana town
- Finding an apartment may be easier for California pet owners under new legislation
- What to stream this weekend: Conan O'Brien travels, 'Migration' soars and Taylor Swift reigns
- A trial is underway for the Panama Papers, a case that changed the country's financial rules
- Bitcoin's next 'halving' is right around the corner. Here's what you need to know
- Stock market today: Asian markets sink, with Japan's Nikkei down 3.5%, as Mideast tensions flare
- Unfair labor complaint filed against Notre Dame over athletes
- Google is combining its Android software and Pixel hardware divisions to more broadly integrate AI
- Nevada Supreme Court rulings hand setbacks to gun-right defenders and anti-abortion activists
- Biden administration moves to make conservation an equal to industry on US lands
Most Read
- Burnsville woman's sinus surgery went great â until she got the $32,449 medical bill • Business
- Ramstad: Misinterpreting data led me to the wrong conclusion about Minnesota retirees • Business
- Why you should donate clothing: It (probably) won't end up at the dump • Business
- Conservative lawmakers lead objections to Vista's deal to sell Federal ammunition to Czech firm • Business
- Nevada Supreme Court rulings hand setbacks to gun-right defenders and anti-abortion activists • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.