Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 22.93 23.15 22.93 23.12 538,544 +0.13(+0.58%)
Oct 28, 2010 23.22 23.22 22.86 22.99 1,233,387 -0.06(-0.24%)
Oct 27, 2010 22.88 23.06 22.77 23.04 797,997 +0.07(+0.29%)
Oct 25, 2010 22.96 23.18 22.96 22.98 642,621 +0.13(+0.56%)
Oct 22, 2010 22.67 22.85 22.67 22.85 433,668 +0.18(+0.81%)
Oct 21, 2010 22.72 22.86 22.47 22.67 1,345,080 +0.04(+0.20%)
Oct 20, 2010 22.46 22.71 22.41 22.62 1,227,551 +0.23(+1.04%)
Oct 19, 2010 22.47 22.65 22.25 22.39 2,630,153 -0.38(-1.67%)
Oct 18, 2010 22.76 22.80 22.68 22.77 567,361 +0.01(+0.03%)
Oct 15, 2010 22.89 22.90 22.56 22.76 1,172,481 +0.06(+0.29%)
Oct 14, 2010 22.80 22.83 22.58 22.70 763,102 -0.14(-0.61%)
Oct 13, 2010 22.83 22.95 22.72 22.84 1,904,608 +0.18(+0.78%)
Oct 12, 2010 22.54 22.72 22.31 22.66 527,425 +0.11(+0.48%)
Oct 11, 2010 22.53 22.66 22.51 22.55 697,236 +0.02(+0.09%)
Oct 08, 2010 22.53 22.59 22.26 22.53 619,013 +0.21(+0.93%)
Oct 07, 2010 22.48 22.48 22.18 22.32 855,807 -0.02(-0.08%)
Oct 06, 2010 22.55 22.57 22.24 22.34 897,169 -0.23(-1.03%)
Oct 05, 2010 22.33 22.63 22.30 22.57 1,157,694 +0.51(+2.31%)
Oct 04, 2010 22.22 22.34 21.93 22.06 1,317,448 -0.22(-0.98%)
Oct 01, 2010 22.28 22.46 22.18 22.28 1,443,688 +0.04(+0.16%)
Sep 30, 2010 22.50 22.56 22.10 22.25 2,064,451 -0.06(-0.26%)
Sep 29, 2010 22.27 22.38 22.18 22.30 709,360 +0.00(+0.00%)
Sep 28, 2010 22.16 22.33 21.89 22.30 1,336,393 +0.19(+0.85%)
Sep 27, 2010 22.19 22.23 22.07 22.12 693,550 -0.06(-0.26%)
Sep 24, 2010 21.95 22.20 21.93 22.18 736,003 +0.52(+2.39%)
Sep 23, 2010 21.61 21.91 21.56 21.66 796,599 -0.12(-0.56%)
Sep 22, 2010 21.90 22.04 21.68 21.78 759,184 -0.18(-0.83%)
Sep 21, 2010 22.06 22.11 21.89 21.96 2,016,125 -0.09(-0.40%)
Sep 20, 2010 21.76 22.09 21.72 22.05 1,619,646 +0.36(+1.64%)
Sep 17, 2010 21.70 21.73 21.56 21.70 924,220 +0.08(+0.39%)
Sep 15, 2010 21.48 21.64 21.37 21.61 812,096 +0.10(+0.45%)
Sep 14, 2010 21.42 21.63 21.34 21.52 595,193 +0.05(+0.24%)
Sep 13, 2010 21.37 21.50 21.35 21.46 1,181,629 +0.32(+1.52%)
Sep 10, 2010 21.09 21.21 21.04 21.14 624,541 +0.07(+0.34%)
Sep 09, 2010 21.32 21.36 21.00 21.07 647,098 +0.01(+0.04%)
Sep 08, 2010 20.91 21.14 20.91 21.06 1,658,042 +0.18(+0.85%)
Sep 07, 2010 21.04 21.06 20.86 20.88 809,300 -0.25(-1.16%)
Sep 03, 2010 21.12 21.23 20.97 21.13 717,483 +0.28(+1.35%)
Sep 02, 2010 20.52 20.87 20.52 20.85 869,254 +0.35(+1.70%)
Sep 01, 2010 20.16 20.53 20.14 20.50 931,646 +0.64(+3.21%)
Aug 31, 2010 19.81 20.01 19.71 19.86 2,118,137 -0.04(-0.20%)
Aug 30, 2010 20.15 20.25 19.89 19.90 7,947,922 -0.33(-1.61%)
Aug 27, 2010 19.82 20.27 19.66 20.23 1,108,196 +0.38(+1.93%)
Aug 26, 2010 20.06 20.15 19.81 19.85 614,246 -0.12(-0.62%)
Aug 25, 2010 19.69 20.05 19.61 19.97 1,736,786 +0.10(+0.49%)
Aug 24, 2010 19.95 20.06 19.75 19.87 3,102,627 -0.36(-1.76%)
Aug 23, 2010 20.58 20.60 20.23 20.23 419,036 -0.17(-0.83%)
Aug 20, 2010 20.29 20.41 20.15 20.40 519,688 +0.05(+0.26%)
Aug 19, 2010 20.54 20.66 20.26 20.35 451,358 -0.29(-1.42%)
Aug 18, 2010 20.53 20.76 20.43 20.64 621,951 +0.06(+0.30%)
Aug 17, 2010 20.38 20.72 20.37 20.58 754,316 +0.36(+1.76%)
Aug 16, 2010 20.06 20.30 19.98 20.22 1,220,845 +0.03(+0.15%)
Aug 13, 2010 20.19 20.34 20.19 20.19 1,474,208 -0.09(-0.44%)
Aug 12, 2010 19.94 20.35 19.93 20.28 1,770,447 -0.10(-0.50%)
Aug 11, 2010 20.62 20.68 20.34 20.38 893,925 -0.66(-3.16%)
Aug 10, 2010 21.08 21.17 20.89 21.05 663,786 -0.25(-1.19%)
Aug 09, 2010 21.27 21.34 21.16 21.30 560,632 +0.17(+0.82%)
Aug 06, 2010 21.13 21.21 20.85 21.13 422,522 -0.07(-0.34%)
Aug 05, 2010 21.14 21.24 21.08 21.20 300,489 -0.09(-0.42%)
Aug 04, 2010 21.10 21.30 21.05 21.29 784,671 +0.29(+1.38%)
Aug 03, 2010 21.10 21.12 20.89 21.00 1,648,785 -0.16(-0.76%)
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.