Russell Midcap Growth Ishares ETF (NY: IWP )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	104.37	104.86	104.14	104.18	1,135,370	+0.41(+0.40%)
May 27, 2021	103.71	104.14	102.81	103.77	999,714	+0.17(+0.16%)
May 26, 2021	103.37	103.78	103.31	103.61	488,016	+0.56(+0.54%)
May 25, 2021	103.51	103.66	102.92	103.05	1,059,014	+0.04(+0.04%)
May 24, 2021	102.56	103.38	102.47	103.01	1,489,867	+1.00(+0.98%)
May 21, 2021	102.83	103.03	101.94	102.00	595,994	-0.12(-0.12%)
May 20, 2021	100.33	102.34	100.33	102.12	1,707,073	+2.25(+2.25%)
May 19, 2021	98.40	99.89	98.09	99.87	1,940,175	-0.01(-0.01%)
May 18, 2021	100.09	101.07	99.83	99.88	798,363	-0.01(-0.01%)
May 17, 2021	100.26	100.48	99.16	99.89	855,483	-0.82(-0.82%)
May 14, 2021	99.24	100.94	99.06	100.72	643,000	+2.29(+2.32%)
May 13, 2021	98.68	99.59	97.50	98.43	2,697,694	+0.24(+0.24%)
May 12, 2021	100.00	100.23	98.09	98.19	1,940,158	-2.77(-2.74%)
May 11, 2021	99.00	101.26	98.60	100.96	1,653,125	+0.11(+0.11%)
May 10, 2021	102.48	102.48	100.83	100.86	1,052,871	-1.88(-1.83%)
May 07, 2021	102.24	103.49	102.21	102.74	856,894	+1.30(+1.28%)
May 06, 2021	102.05	102.05	100.31	101.44	823,455	-1.05(-1.03%)
May 05, 2021	103.47	104.22	102.22	102.50	1,034,061	-0.80(-0.77%)
May 04, 2021	104.34	104.34	102.08	103.29	1,849,520	-1.90(-1.80%)
May 03, 2021	106.52	106.52	105.06	105.19	2,184,686	-0.53(-0.50%)
Apr 30, 2021	106.33	106.98	105.66	105.72	1,308,281	-1.37(-1.27%)
Apr 29, 2021	108.37	108.37	106.17	107.08	1,001,946	-0.47(-0.44%)
Apr 28, 2021	108.10	108.10	107.34	107.55	456,506	-0.74(-0.68%)
Apr 27, 2021	108.74	108.84	107.91	108.29	741,699	-0.33(-0.31%)
Apr 26, 2021	107.91	108.74	107.41	108.62	583,723	+1.07(+0.99%)
Apr 23, 2021	106.45	107.82	106.43	107.55	965,760	+1.48(+1.40%)
Apr 22, 2021	106.09	107.38	105.48	106.07	700,162	+0.18(+0.17%)
Apr 21, 2021	104.52	105.92	104.26	105.89	2,146,588	+1.33(+1.27%)
Apr 20, 2021	105.11	105.77	103.93	104.57	2,455,447	-0.95(-0.90%)
Apr 19, 2021	106.29	106.67	104.82	105.52	845,780	-1.32(-1.23%)
Apr 16, 2021	107.28	107.28	106.20	106.84	962,807	-0.12(-0.11%)
Apr 15, 2021	106.02	107.06	106.02	106.95	797,998	+1.78(+1.69%)
Apr 14, 2021	105.88	106.68	105.00	105.18	948,346	-0.67(-0.63%)
Apr 13, 2021	105.02	105.95	104.98	105.84	539,977	+1.26(+1.20%)
Apr 12, 2021	104.33	104.75	103.61	104.59	640,380	+0.14(+0.13%)
Apr 09, 2021	103.97	104.57	103.27	104.45	1,031,433	+0.40(+0.39%)
Apr 08, 2021	103.36	104.14	103.26	104.05	1,165,211	+1.49(+1.46%)
Apr 07, 2021	103.59	103.59	102.35	102.55	732,885	-0.93(-0.90%)
Apr 06, 2021	102.73	104.07	102.50	103.49	1,009,554	+0.82(+0.80%)
Apr 05, 2021	103.02	103.02	102.01	102.66	721,088	+0.57(+0.56%)
Apr 01, 2021	101.21	102.40	101.21	102.09	1,937,425	+1.86(+1.85%)
Mar 31, 2021	99.07	100.85	99.02	100.24	1,248,496	+1.79(+1.82%)
Mar 30, 2021	98.22	98.64	97.46	98.45	1,874,002	+0.09(+0.09%)
Mar 29, 2021	99.06	99.76	97.87	98.36	2,467,164	-1.25(-1.25%)
Mar 26, 2021	98.25	99.66	97.55	99.61	1,624,024	+1.80(+1.84%)
Mar 25, 2021	96.87	98.02	95.76	97.81	1,632,192	+0.22(+0.22%)
Mar 24, 2021	100.12	100.12	97.58	97.59	919,359	-1.94(-1.95%)
Mar 23, 2021	100.73	100.99	99.33	99.54	1,084,414	-1.28(-1.27%)
Mar 22, 2021	99.53	101.33	99.53	100.81	712,196	+1.31(+1.31%)
Mar 19, 2021	98.71	100.04	98.11	99.51	824,149	+0.89(+0.91%)
Mar 18, 2021	100.16	100.48	98.36	98.61	1,924,684	-2.86(-2.82%)
Mar 17, 2021	100.40	102.08	99.69	101.47	1,702,357	+0.08(+0.08%)
Mar 16, 2021	102.71	102.98	100.68	101.39	2,301,601	-0.88(-0.86%)
Mar 15, 2021	100.86	102.29	100.63	102.28	797,183	+1.64(+1.63%)
Mar 12, 2021	99.92	100.64	99.06	100.64	548,176	-0.43(-0.43%)
Mar 11, 2021	99.80	101.36	99.80	101.07	554,844	+2.73(+2.77%)
Mar 10, 2021	99.76	100.18	98.20	98.34	933,886	-0.04(-0.04%)
Mar 09, 2021	96.94	99.08	96.94	98.38	861,042	+3.22(+3.38%)
Mar 08, 2021	97.36	98.43	95.16	95.16	1,157,173	-2.11(-2.17%)
Mar 05, 2021	97.40	97.40	92.58	97.27	2,157,762	+1.02(+1.06%)
Mar 04, 2021	99.17	99.54	94.73	96.25	1,927,789	-3.14(-3.16%)
Mar 03, 2021	102.92	102.97	99.36	99.39	1,197,746	-3.74(-3.63%)
Mar 02, 2021	105.22	105.29	103.13	103.13	653,818	-1.85(-1.77%)

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.