Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

iShares Russell Midcap Growth ETF (NY: IWP )

128.90 -1.84 (-1.41%)
Official Closing Price Updated: 8:00 PM EST, Dec 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 27, 2024 130.00 130.15 127.95 128.90 1,299,650 -1.84(-1.41%)
Dec 26, 2024 130.14 130.97 129.81 130.74 596,071 +0.03(+0.02%)
Dec 24, 2024 129.83 130.74 129.56 130.71 417,938 +1.19(+0.92%)
Dec 23, 2024 129.70 129.70 128.02 129.52 1,207,435 -0.38(-0.29%)
Dec 20, 2024 126.71 130.53 126.36 129.90 1,669,451 +2.38(+1.87%)
Dec 19, 2024 128.77 129.65 127.22 127.52 1,098,095 +0.15(+0.12%)
Dec 18, 2024 133.11 133.27 126.94 127.37 1,265,810 -5.53(-4.16%)
Dec 17, 2024 133.11 133.41 132.25 132.90 1,279,476 -1.19(-0.89%)
Dec 16, 2024 133.52 134.47 133.38 134.09 1,961,741 +0.42(+0.31%)
Dec 13, 2024 134.59 134.73 133.15 133.67 874,738 -0.65(-0.48%)
Dec 12, 2024 134.80 135.24 134.27 134.32 882,749 -0.65(-0.48%)
Dec 11, 2024 134.94 135.30 134.28 134.97 943,625 +1.31(+0.98%)
Dec 10, 2024 135.56 135.56 133.50 133.66 1,249,332 -1.93(-1.42%)
Dec 09, 2024 138.77 138.77 135.19 135.59 1,448,639 -2.93(-2.12%)
Dec 06, 2024 138.01 138.84 138.00 138.52 1,157,762 +1.53(+1.12%)
Dec 05, 2024 137.91 138.22 136.93 136.99 786,691 -0.75(-0.54%)
Dec 04, 2024 137.05 137.83 136.68 137.74 876,253 +1.57(+1.15%)
Dec 03, 2024 135.00 136.37 135.00 136.17 859,104 +0.84(+0.62%)
Dec 02, 2024 135.69 135.76 135.15 135.33 939,758 +0.06(+0.04%)
Nov 29, 2024 135.34 135.88 135.06 135.27 477,013 +0.36(+0.27%)
Nov 27, 2024 135.75 136.02 134.18 134.91 497,330 -0.63(-0.46%)
Nov 26, 2024 135.33 135.73 135.04 135.54 1,437,010 +0.13(+0.10%)
Nov 25, 2024 136.07 136.34 135.03 135.41 1,419,047 +1.05(+0.78%)
Nov 22, 2024 132.84 134.49 132.84 134.36 1,194,460 +2.07(+1.56%)
Nov 21, 2024 131.20 132.74 130.38 132.29 1,486,354 +1.95(+1.50%)
Nov 20, 2024 129.89 130.42 128.69 130.34 1,026,099 +0.63(+0.49%)
Nov 19, 2024 127.30 129.73 127.24 129.71 802,926 +1.32(+1.03%)
Nov 18, 2024 128.15 128.87 127.31 128.39 969,593 +0.44(+0.34%)
Nov 15, 2024 128.71 128.85 127.47 127.95 3,398,641 -1.16(-0.90%)
Nov 14, 2024 130.58 130.67 129.04 129.11 880,178 -1.62(-1.24%)
Nov 13, 2024 131.69 132.41 130.63 130.73 669,957 -0.47(-0.36%)
Nov 12, 2024 131.30 131.93 130.45 131.20 1,062,042 -0.71(-0.54%)
Nov 11, 2024 131.30 132.27 130.74 131.91 753,240 +1.49(+1.14%)
Nov 08, 2024 128.34 130.50 128.34 130.42 836,521 +2.07(+1.61%)
Nov 07, 2024 127.73 128.56 127.53 128.35 725,592 +1.89(+1.49%)
Nov 06, 2024 125.46 126.50 124.42 126.46 790,343 +4.34(+3.55%)
Nov 05, 2024 120.05 122.18 119.91 122.12 751,980 +2.63(+2.20%)
Nov 04, 2024 119.28 119.95 118.95 119.49 1,179,504 +0.10(+0.08%)
Nov 01, 2024 119.89 120.65 119.31 119.39 1,629,473 +0.08(+0.07%)
Oct 31, 2024 120.84 121.02 119.31 119.31 457,403 -1.92(-1.58%)
Oct 30, 2024 121.44 122.39 121.22 121.23 406,526 -0.84(-0.69%)
Oct 29, 2024 121.45 122.29 120.97 122.07 902,262 +0.51(+0.42%)
Oct 28, 2024 121.47 121.92 121.32 121.56 666,703 +0.83(+0.69%)
Oct 25, 2024 121.45 121.87 120.38 120.73 797,355 +0.21(+0.17%)
Oct 24, 2024 120.43 121.00 120.11 120.52 1,018,405 +0.73(+0.61%)
Oct 23, 2024 120.34 120.84 119.06 119.79 287,335 -0.99(-0.82%)
Oct 22, 2024 120.75 121.05 120.36 120.78 399,091 -0.75(-0.62%)
Oct 21, 2024 121.78 122.20 120.82 121.53 378,792 -0.53(-0.43%)
Oct 18, 2024 121.84 122.26 121.42 122.06 542,817 +0.59(+0.49%)
Oct 17, 2024 122.38 122.38 121.34 121.47 2,194,229 -0.24(-0.20%)
Oct 16, 2024 121.55 121.88 121.02 121.71 685,518 +0.70(+0.58%)
Oct 15, 2024 121.93 122.12 120.88 121.01 765,391 -0.96(-0.79%)
Oct 14, 2024 121.37 122.07 121.12 121.97 286,093 +0.81(+0.67%)
Oct 11, 2024 119.43 121.35 119.43 121.16 5,791,767 +1.83(+1.53%)
Oct 10, 2024 118.85 119.69 118.53 119.33 553,394 -0.17(-0.14%)
Oct 09, 2024 118.38 119.56 118.27 119.50 1,068,798 +1.21(+1.02%)
Oct 08, 2024 117.51 118.45 117.34 118.29 768,638 +1.00(+0.85%)
Oct 07, 2024 118.06 118.06 116.84 117.29 545,888 -0.96(-0.81%)
Oct 04, 2024 118.10 118.32 117.25 118.25 1,501,163 +1.41(+1.21%)
Oct 03, 2024 116.45 117.13 116.22 116.84 767,737 -0.09(-0.08%)
Oct 02, 2024 116.15 117.03 115.58 116.93 320,501 +0.53(+0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.