Russell Midcap Growth Ishares ETF (NY: IWP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2021 | 116.41 | 116.47 | 115.87 | 116.10 | 417,968 | -0.46(-0.40%) |
| Aug 30, 2021 | 116.49 | 116.98 | 116.13 | 116.56 | 406,332 | +0.29(+0.25%) |
| Aug 27, 2021 | 115.00 | 116.44 | 114.94 | 116.28 | 302,734 | +1.50(+1.31%) |
| Aug 26, 2021 | 115.31 | 115.75 | 114.58 | 114.77 | 664,665 | -0.62(-0.54%) |
| Aug 25, 2021 | 114.53 | 115.45 | 114.51 | 115.39 | 580,805 | +0.89(+0.77%) |
| Aug 24, 2021 | 113.95 | 114.66 | 113.95 | 114.51 | 899,904 | +1.23(+1.08%) |
| Aug 23, 2021 | 112.37 | 113.38 | 112.37 | 113.28 | 416,494 | +1.44(+1.28%) |
| Aug 20, 2021 | 110.67 | 111.90 | 110.61 | 111.84 | 295,662 | +1.15(+1.04%) |
| Aug 19, 2021 | 110.08 | 111.34 | 109.84 | 110.69 | 430,067 | -0.02(-0.02%) |
| Aug 18, 2021 | 111.56 | 112.00 | 110.70 | 110.71 | 605,600 | -0.80(-0.71%) |
| Aug 17, 2021 | 111.62 | 111.74 | 110.63 | 111.51 | 546,251 | -1.01(-0.90%) |
| Aug 16, 2021 | 112.47 | 112.57 | 111.47 | 112.52 | 818,630 | -0.47(-0.42%) |
| Aug 13, 2021 | 113.22 | 113.27 | 112.70 | 112.99 | 290,138 | -0.12(-0.10%) |
| Aug 12, 2021 | 112.78 | 113.18 | 112.78 | 113.11 | 479,488 | +0.45(+0.40%) |
| Aug 11, 2021 | 113.15 | 113.15 | 111.75 | 112.66 | 1,454,193 | -0.16(-0.14%) |
| Aug 10, 2021 | 113.68 | 113.90 | 112.75 | 112.81 | 1,123,716 | -0.53(-0.47%) |
| Aug 09, 2021 | 113.12 | 113.65 | 112.59 | 113.34 | 373,500 | +0.09(+0.08%) |
| Aug 06, 2021 | 114.05 | 114.11 | 112.82 | 113.26 | 337,279 | -0.73(-0.64%) |
| Aug 05, 2021 | 113.45 | 114.05 | 113.16 | 113.98 | 785,010 | +0.85(+0.75%) |
| Aug 04, 2021 | 112.74 | 113.47 | 112.74 | 113.14 | 399,594 | +0.15(+0.13%) |
| Aug 03, 2021 | 112.68 | 113.04 | 111.74 | 112.99 | 624,906 | +0.62(+0.55%) |
| Aug 02, 2021 | 113.14 | 113.14 | 112.27 | 112.37 | 761,438 | -0.04(-0.03%) |
| Jul 30, 2021 | 111.88 | 113.18 | 111.88 | 112.41 | 235,161 | -0.50(-0.44%) |
| Jul 29, 2021 | 112.61 | 113.63 | 112.56 | 112.91 | 746,763 | +0.36(+0.32%) |
| Jul 28, 2021 | 111.58 | 112.89 | 111.42 | 112.55 | 468,160 | +1.04(+0.94%) |
| Jul 27, 2021 | 112.14 | 112.16 | 110.25 | 111.51 | 473,439 | -1.02(-0.91%) |
| Jul 26, 2021 | 112.75 | 112.80 | 112.14 | 112.53 | 688,348 | -0.46(-0.41%) |
| Jul 23, 2021 | 112.06 | 113.08 | 111.76 | 112.99 | 1,662,105 | +1.48(+1.33%) |
| Jul 22, 2021 | 111.38 | 111.63 | 110.94 | 111.51 | 276,325 | +0.22(+0.19%) |
| Jul 21, 2021 | 110.43 | 111.33 | 110.16 | 111.29 | 328,779 | +1.20(+1.09%) |
| Jul 20, 2021 | 107.77 | 110.50 | 107.72 | 110.09 | 984,038 | +2.50(+2.32%) |
| Jul 19, 2021 | 106.64 | 107.97 | 106.29 | 107.59 | 663,357 | -0.70(-0.64%) |
| Jul 16, 2021 | 109.12 | 109.33 | 108.14 | 108.29 | 1,510,516 | -0.43(-0.40%) |
| Jul 15, 2021 | 109.09 | 109.68 | 107.85 | 108.72 | 652,815 | -0.70(-0.64%) |
| Jul 14, 2021 | 111.36 | 111.36 | 109.30 | 109.42 | 615,512 | -1.31(-1.18%) |
| Jul 13, 2021 | 111.59 | 111.61 | 110.58 | 110.73 | 714,287 | -0.97(-0.87%) |
| Jul 12, 2021 | 112.12 | 112.45 | 111.43 | 111.70 | 634,180 | -0.39(-0.35%) |
| Jul 09, 2021 | 111.07 | 112.16 | 110.81 | 112.10 | 589,015 | +1.35(+1.22%) |
| Jul 08, 2021 | 109.73 | 111.18 | 109.10 | 110.75 | 641,878 | -1.00(-0.90%) |
| Jul 07, 2021 | 112.58 | 112.65 | 110.94 | 111.75 | 480,471 | -0.43(-0.39%) |
| Jul 06, 2021 | 112.02 | 112.23 | 111.19 | 112.19 | 934,798 | +0.37(+0.33%) |
| Jul 02, 2021 | 111.89 | 112.01 | 111.43 | 111.81 | 479,897 | +0.42(+0.38%) |
| Jul 01, 2021 | 111.53 | 111.73 | 110.74 | 111.39 | 1,059,184 | +0.05(+0.04%) |
| Jun 30, 2021 | 111.77 | 111.77 | 111.27 | 111.34 | 1,395,347 | -0.52(-0.47%) |
| Jun 29, 2021 | 111.50 | 112.00 | 111.49 | 111.86 | 658,921 | +0.25(+0.22%) |
| Jun 28, 2021 | 111.15 | 111.69 | 111.05 | 111.61 | 899,916 | +0.60(+0.54%) |
| Jun 25, 2021 | 110.86 | 111.09 | 110.47 | 111.01 | 354,007 | +0.58(+0.53%) |
| Jun 24, 2021 | 110.16 | 110.73 | 110.05 | 110.43 | 501,365 | +0.82(+0.74%) |
| Jun 23, 2021 | 109.75 | 109.96 | 109.39 | 109.62 | 490,458 | +0.07(+0.06%) |
| Jun 22, 2021 | 108.53 | 109.68 | 108.28 | 109.55 | 669,417 | +1.22(+1.13%) |
| Jun 21, 2021 | 107.26 | 108.50 | 106.55 | 108.33 | 1,225,856 | +1.19(+1.11%) |
| Jun 18, 2021 | 107.21 | 107.75 | 106.99 | 107.14 | 1,055,341 | -0.55(-0.51%) |
| Jun 17, 2021 | 106.02 | 107.85 | 106.02 | 107.69 | 1,443,983 | +1.42(+1.33%) |
| Jun 16, 2021 | 106.61 | 106.97 | 105.19 | 106.27 | 1,587,493 | -0.21(-0.19%) |
| Jun 15, 2021 | 107.52 | 107.52 | 106.26 | 106.48 | 1,269,396 | -0.91(-0.85%) |
| Jun 14, 2021 | 107.07 | 107.40 | 106.70 | 107.39 | 537,315 | +0.49(+0.46%) |
| Jun 11, 2021 | 106.27 | 106.90 | 105.74 | 106.90 | 298,298 | +0.71(+0.67%) |
| Jun 10, 2021 | 104.97 | 106.19 | 104.63 | 106.19 | 858,530 | +1.41(+1.35%) |
| Jun 09, 2021 | 105.43 | 105.68 | 104.71 | 104.78 | 485,764 | -0.22(-0.21%) |
| Jun 08, 2021 | 105.04 | 105.38 | 104.09 | 105.00 | 636,372 | +0.47(+0.45%) |
| Jun 07, 2021 | 103.95 | 104.66 | 103.82 | 104.53 | 851,267 | +0.54(+0.52%) |
| Jun 04, 2021 | 103.38 | 104.09 | 103.23 | 103.99 | 2,342,471 | +1.35(+1.31%) |
| Jun 03, 2021 | 103.17 | 103.23 | 102.08 | 102.64 | 768,802 | -1.17(-1.13%) |
| Jun 02, 2021 | 103.90 | 104.06 | 103.51 | 103.81 | 700,862 | +0.13(+0.12%) |
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
- Families of those who died in Boeing crashes press the Justice Department to prosecute the company
- At bribery trial, ex-US official casts Sen. Bob Menendez as a villain in Egyptian meat controversy
- Water main break disrupts businesses, tourist attractions in downtown Atlanta, other areas of city
- Whistleblower lawsuit alleges retaliation by Missouri House speaker
- FDA warns parents to avoid infant formula distributed by Texas company due to contamination
- How the media covered the aftermath of Trump's conviction â and his remarks the following morning
- Stock market today: Wall Street rallies to close out a bloom-filled May
- Retired Navy admiral arrested in bribery case linked to government contract
- Romance Writers of America files for bankruptcy after tumultuous split spurred by racism allegations
- Trump Media shares swing wildly and then tumble a day after former president was convicted
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- U.S. senator seeks investigation of cybersecurity lapses at UnitedHealth Group • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • Business
- Otter Tail case lays bare how Minnesota and N.D. look at renewable energy differently • Business
- Trump Media shares swing wildly and then tumble a day after former president was convicted • 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.