Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.67 15.23 14.46 15.01 4,407,222 +0.19(+1.26%)
Oct 30, 2008 14.51 14.82 14.23 14.82 2,788,843 +0.66(+4.64%)
Oct 29, 2008 13.82 14.69 13.72 14.16 5,831,904 +0.33(+2.37%)
Oct 28, 2008 12.93 13.84 12.52 13.84 2,484,576 +1.03(+8.00%)
Oct 27, 2008 12.75 13.32 12.65 12.81 1,530,417 -0.34(-2.60%)
Oct 24, 2008 12.23 13.41 12.23 13.15 2,099,393 -0.49(-3.58%)
Oct 23, 2008 14.03 14.10 12.94 13.64 6,016,393 -0.28(-2.01%)
Oct 22, 2008 14.47 14.53 13.51 13.92 3,601,992 -0.92(-6.19%)
Oct 21, 2008 15.12 15.53 14.84 14.84 2,182,829 -0.64(-4.13%)
Oct 20, 2008 14.93 15.48 14.82 15.48 2,708,750 +0.77(+5.25%)
Oct 17, 2008 14.34 15.38 14.19 14.70 2,203,613 -0.00(-0.03%)
Oct 16, 2008 14.16 14.72 13.43 14.71 2,341,826 +0.60(+4.28%)
Oct 15, 2008 15.30 15.50 14.09 14.11 2,854,926 -1.66(-10.53%)
Oct 14, 2008 17.14 17.14 15.40 15.77 3,374,000 -0.37(-2.28%)
Oct 13, 2008 15.15 16.13 14.96 16.13 1,983,155 +1.49(+10.18%)
Oct 10, 2008 13.91 14.92 13.35 14.64 3,372,114 -0.04(-0.24%)
Oct 09, 2008 15.85 15.98 14.48 14.68 1,805,698 -0.99(-6.29%)
Oct 08, 2008 14.93 16.09 14.79 15.66 2,767,045 -0.03(-0.17%)
Oct 07, 2008 16.62 16.83 15.65 15.69 1,673,324 -0.97(-5.81%)
Oct 06, 2008 17.04 17.04 15.66 16.66 4,001,983 -0.70(-4.04%)
Oct 03, 2008 17.99 18.30 17.34 17.36 0 -0.32(-1.83%)
Oct 02, 2008 18.79 18.93 17.68 17.68 2,180,767 -1.21(-6.41%)
Oct 01, 2008 19.09 19.15 18.71 18.89 3,330,454 -0.35(-1.80%)
Sep 30, 2008 19.08 19.27 18.52 19.24 1,293,223 +0.63(+3.39%)
Sep 29, 2008 19.75 19.83 18.30 18.61 2,732,347 -1.54(-7.66%)
Sep 26, 2008 20.01 20.15 19.79 20.15 0 -0.16(-0.76%)
Sep 25, 2008 20.22 20.45 20.10 20.31 1,157,288 +0.10(+0.48%)
Sep 24, 2008 20.50 20.50 20.07 20.21 1,458,629 -0.06(-0.28%)
Sep 23, 2008 20.67 20.78 20.19 20.27 1,409,818 -0.32(-1.55%)
Sep 22, 2008 21.66 21.67 20.57 20.59 2,855,647 -1.12(-5.15%)
Sep 19, 2008 22.65 24.40 21.01 21.71 0 +1.14(+5.54%)
Sep 18, 2008 20.10 20.57 19.35 20.57 5,629,573 +0.71(+3.60%)
Sep 17, 2008 20.59 20.67 19.84 19.85 2,964,465 -0.91(-4.38%)
Sep 16, 2008 20.31 20.83 20.07 20.76 2,501,556 +0.14(+0.67%)
Sep 15, 2008 21.20 21.29 20.57 20.62 1,348,572 -0.95(-4.40%)
Sep 12, 2008 21.31 21.63 21.18 21.57 751,323 +0.18(+0.83%)
Sep 11, 2008 20.99 21.41 20.73 21.40 1,323,848 +0.29(+1.39%)
Sep 10, 2008 20.96 21.30 20.84 21.10 688,661 +0.24(+1.13%)
Sep 09, 2008 21.78 21.78 20.85 20.87 4,170,794 -0.91(-4.16%)
Sep 08, 2008 22.16 22.17 21.49 21.77 1,923,678 +0.15(+0.68%)
Sep 05, 2008 21.51 21.68 21.08 21.63 0 +0.10(+0.47%)
Sep 04, 2008 22.12 22.13 21.47 21.52 1,224,390 -0.65(-2.94%)
Sep 03, 2008 22.47 22.52 22.05 22.18 986,887 -0.28(-1.26%)
Sep 02, 2008 22.89 23.06 22.38 22.46 1,245,304 -0.29(-1.29%)
Aug 29, 2008 22.98 23.01 22.75 22.75 0 -0.28(-1.19%)
Aug 28, 2008 22.83 23.05 22.82 23.03 1,203,261 +0.32(+1.39%)
Aug 27, 2008 22.56 22.79 22.49 22.71 902,324 +0.23(+1.01%)
Aug 26, 2008 22.43 22.55 22.22 22.49 687,615 +0.07(+0.30%)
Aug 25, 2008 22.81 22.86 22.36 22.42 876,634 -0.43(-1.90%)
Aug 22, 2008 22.80 22.90 22.72 22.86 472,185 +0.19(+0.82%)
Aug 21, 2008 22.56 22.74 22.48 22.67 663,609 +0.04(+0.18%)
Aug 20, 2008 22.60 22.67 22.46 22.63 767,133 +0.15(+0.67%)
Aug 19, 2008 22.66 22.67 22.42 22.48 494,664 -0.26(-1.13%)
Aug 18, 2008 23.09 23.17 22.62 22.74 833,536 -0.29(-1.25%)
Aug 15, 2008 23.11 23.14 22.90 23.02 0 +0.01(+0.04%)
Aug 14, 2008 22.74 23.06 22.66 23.02 2,687,994 +0.20(+0.89%)
Aug 13, 2008 22.74 22.91 22.57 22.81 2,482,965 +0.05(+0.21%)
Aug 12, 2008 22.90 22.98 22.68 22.76 1,113,320 -0.23(-0.98%)
Aug 11, 2008 22.70 23.07 22.70 22.99 2,195,459 +0.22(+0.95%)
Aug 08, 2008 22.35 22.80 22.27 22.77 3,880,021 +0.40(+1.81%)
Aug 07, 2008 22.54 22.62 22.32 22.37 1,138,129 -0.32(-1.41%)
Aug 06, 2008 22.42 22.73 22.35 22.69 849,648 +0.26(+1.17%)
Aug 05, 2008 22.07 22.44 22.03 22.43 2,295,569 +0.51(+2.33%)
Aug 04, 2008 22.41 22.42 21.86 21.91 2,029,627 -0.49(-2.20%)
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.