Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

116.77 +1.93 (+1.68%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 28.05 28.08 27.68 27.82 949,894 -0.04(-0.14%)
Jan 30, 2012 27.70 27.90 27.59 27.85 1,196,044 -0.15(-0.54%)
Jan 27, 2012 27.77 28.08 27.77 28.01 939,116 +0.11(+0.41%)
Jan 26, 2012 28.26 28.32 27.78 27.89 653,543 -0.19(-0.69%)
Jan 25, 2012 27.68 28.13 27.59 28.09 924,722 +0.38(+1.38%)
Jan 24, 2012 27.41 27.72 27.38 27.70 1,048,876 +0.11(+0.41%)
Jan 23, 2012 27.55 27.76 27.40 27.59 2,617,558 +0.07(+0.24%)
Jan 20, 2012 27.71 27.71 27.46 27.52 2,730,479 -0.19(-0.70%)
Jan 19, 2012 27.52 27.79 27.49 27.72 4,154,055 +0.32(+1.15%)
Jan 18, 2012 26.96 27.42 26.94 27.40 1,137,245 +0.45(+1.68%)
Jan 17, 2012 27.10 27.18 26.90 26.95 550,312 +0.09(+0.33%)
Jan 13, 2012 26.81 26.92 26.65 26.86 563,386 -0.19(-0.70%)
Jan 12, 2012 26.96 27.06 26.73 27.05 641,629 +0.17(+0.65%)
Jan 11, 2012 26.73 26.91 26.73 26.87 852,745 +0.03(+0.12%)
Jan 10, 2012 26.82 26.89 26.75 26.84 955,090 +0.32(+1.21%)
Jan 09, 2012 26.52 26.58 26.36 26.52 832,923 +0.10(+0.39%)
Jan 06, 2012 26.40 26.52 26.29 26.42 2,519,178 -0.01(-0.04%)
Jan 05, 2012 26.10 26.46 25.97 26.43 1,544,249 +0.18(+0.68%)
Jan 04, 2012 26.11 26.32 26.06 26.25 3,545,049 +0.30(+1.14%)
Dec 30, 2011 26.01 26.11 25.95 25.95 1,575,596 -0.10(-0.38%)
Dec 29, 2011 25.91 26.08 25.81 26.05 592,464 +0.29(+1.12%)
Dec 28, 2011 26.19 26.20 25.74 25.76 514,494 -0.45(-1.71%)
Dec 27, 2011 26.12 26.28 26.05 26.21 1,712,095 +0.05(+0.20%)
Dec 23, 2011 26.04 26.16 25.92 26.16 917,666 +0.45(+1.73%)
Dec 21, 2011 25.76 25.77 25.40 25.71 1,569,189 -0.08(-0.31%)
Dec 20, 2011 25.37 25.81 25.36 25.79 790,083 +0.88(+3.53%)
Dec 19, 2011 25.43 25.49 24.87 24.91 992,962 -0.38(-1.49%)
Dec 16, 2011 25.27 25.56 25.17 25.29 992,212 +0.19(+0.77%)
Dec 15, 2011 25.35 25.35 25.00 25.10 1,058,047 +0.09(+0.38%)
Dec 14, 2011 25.26 25.31 24.90 25.00 894,376 -0.41(-1.63%)
Dec 13, 2011 26.12 26.16 25.27 25.42 694,420 -0.48(-1.84%)
Dec 12, 2011 26.04 26.06 25.67 25.89 765,261 -0.44(-1.68%)
Dec 09, 2011 25.91 26.40 25.90 26.33 1,460,383 +0.48(+1.84%)
Dec 08, 2011 26.27 26.38 25.80 25.86 1,607,526 -0.59(-2.24%)
Dec 07, 2011 26.37 26.58 26.13 26.45 875,864 -0.12(-0.43%)
Dec 06, 2011 26.67 26.71 26.45 26.57 782,883 -0.11(-0.41%)
Dec 05, 2011 26.85 26.93 26.53 26.68 702,229 +0.31(+1.16%)
Dec 02, 2011 26.69 26.78 26.33 26.37 722,164 +0.00(+0.00%)
Dec 01, 2011 26.32 26.61 26.27 26.37 1,673,883 -0.02(-0.09%)
Nov 30, 2011 26.16 26.41 26.03 26.39 2,540,176 +1.16(+4.59%)
Nov 29, 2011 25.29 25.45 25.16 25.24 656,417 +0.00(+0.00%)
Nov 28, 2011 25.13 25.36 25.04 25.24 776,084 +0.86(+3.51%)
Nov 25, 2011 24.36 24.65 24.33 24.38 427,680 -0.07(-0.29%)
Nov 23, 2011 24.80 24.87 24.45 24.45 1,210,918 -0.64(-2.57%)
Nov 22, 2011 25.12 25.31 24.93 25.10 586,864 -0.11(-0.43%)
Nov 21, 2011 25.17 25.33 24.94 25.20 4,105,331 -0.38(-1.49%)
Nov 18, 2011 25.75 25.77 25.46 25.59 5,604,696 -0.04(-0.17%)
Nov 17, 2011 26.15 26.23 25.53 25.63 2,665,304 -0.63(-2.38%)
Nov 16, 2011 26.37 26.74 26.20 26.25 631,333 -0.40(-1.50%)
Nov 15, 2011 26.36 26.79 26.26 26.65 668,272 +0.24(+0.91%)
Nov 14, 2011 26.57 26.68 26.32 26.41 2,609,243 -0.24(-0.92%)
Nov 11, 2011 26.39 26.74 26.35 26.66 490,020 +0.59(+2.26%)
Nov 10, 2011 26.28 26.31 25.77 26.07 521,427 +0.14(+0.54%)
Nov 09, 2011 26.36 26.44 25.85 25.93 561,034 -1.10(-4.06%)
Nov 08, 2011 26.93 27.05 26.52 27.03 1,892,077 +0.24(+0.90%)
Nov 07, 2011 26.84 26.91 26.36 26.79 477,310 -0.06(-0.21%)
Nov 04, 2011 26.58 26.91 26.36 26.84 1,776,770 +0.01(+0.05%)
Nov 03, 2011 26.55 26.89 26.08 26.83 1,803,318 +0.57(+2.17%)
Nov 02, 2011 26.22 26.40 25.94 26.26 1,232,399 +0.44(+1.71%)
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.