Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.84 -0.19 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 12.04 12.04 11.80 11.86 262,906 -0.06(-0.53%)
Oct 30, 2002 11.77 11.94 11.75 11.92 177,861 +0.18(+1.52%)
Oct 29, 2002 11.79 11.79 11.55 11.74 77,274 -0.09(-0.78%)
Oct 28, 2002 12.10 12.10 11.84 11.84 14,936,912 -0.17(-1.41%)
Oct 25, 2002 11.79 12.01 11.77 12.01 10,792,566 +0.18(+1.55%)
Oct 24, 2002 12.07 12.07 11.82 11.82 47,487 -0.16(-1.33%)
Oct 23, 2002 11.74 11.98 11.69 11.98 23,743 +0.16(+1.37%)
Oct 22, 2002 11.86 11.98 11.75 11.82 95,406 -0.27(-2.22%)
Oct 21, 2002 11.73 12.09 11.63 12.09 101,018 +0.30(+2.53%)
Oct 18, 2002 11.55 11.80 11.55 11.79 297,443 +0.12(+1.05%)
Oct 17, 2002 11.86 11.86 11.66 11.67 486,097 +0.29(+2.50%)
Oct 16, 2002 11.47 11.48 11.30 11.38 573,301 -0.28(-2.36%)
Oct 15, 2002 11.58 11.72 11.58 11.66 286,650 +0.45(+3.99%)
Oct 14, 2002 11.02 11.27 11.02 11.21 597,044 +0.19(+1.74%)
Oct 11, 2002 10.75 11.21 10.75 11.02 339,318 +0.40(+3.80%)
Oct 10, 2002 10.35 10.64 10.23 10.62 992,916 +0.23(+2.21%)
Oct 09, 2002 10.38 10.54 10.31 10.39 97,564 -0.12(-1.12%)
Oct 08, 2002 10.42 10.66 10.32 10.50 40,580 +0.19(+1.82%)
Oct 07, 2002 10.57 10.57 10.31 10.32 53,531 -0.29(-2.77%)
Oct 04, 2002 10.91 10.91 10.52 10.61 74,684 -0.33(-3.01%)
Oct 03, 2002 11.00 11.10 10.94 10.94 27,197 -0.02(-0.21%)
Oct 02, 2002 11.27 11.35 10.96 10.96 2,567,767 -0.08(-0.73%)
Oct 01, 2002 11.06 11.10 10.94 11.04 18,563 +0.01(+0.10%)
Sep 30, 2002 10.98 11.12 10.88 11.03 23,311 -0.18(-1.61%)
Sep 27, 2002 11.28 11.46 11.21 11.21 718,784 -0.10(-0.84%)
Sep 26, 2002 11.35 11.41 11.19 11.31 99,291 +0.07(+0.64%)
Sep 25, 2002 11.06 11.24 10.91 11.24 3,434,194 +0.39(+3.63%)
Sep 24, 2002 10.90 11.02 10.84 10.84 33,672 -0.10(-0.91%)
Sep 23, 2002 11.20 11.20 10.94 10.94 129,510 -0.31(-2.80%)
Sep 20, 2002 11.28 11.28 11.16 11.26 8,634 -0.00(-0.02%)
Sep 19, 2002 11.40 11.44 11.26 11.26 75,979 -0.32(-2.78%)
Sep 18, 2002 11.44 11.58 11.36 11.58 161,456 +0.03(+0.22%)
Sep 17, 2002 11.81 11.81 11.47 11.56 47,055 -0.24(-2.04%)
Sep 16, 2002 11.82 11.82 11.66 11.80 12,087 -0.04(-0.33%)
Sep 13, 2002 11.74 11.84 11.69 11.84 368,242 -0.02(-0.16%)
Sep 12, 2002 11.92 11.92 11.85 11.86 7,770 -0.25(-2.05%)
Sep 11, 2002 12.28 12.28 12.10 12.10 10,360 +0.05(+0.44%)
Sep 10, 2002 12.01 12.10 11.99 12.05 2,633,386 +0.06(+0.54%)
Sep 09, 2002 11.81 12.05 11.72 11.99 9,929 +0.13(+1.11%)
Sep 06, 2002 11.78 11.90 11.78 11.85 22,016 +0.30(+2.59%)
Sep 05, 2002 11.67 11.67 11.54 11.55 17,699 -0.18(-1.52%)
Sep 04, 2002 11.58 11.73 11.49 11.73 36,694 +0.23(+1.97%)
Sep 03, 2002 11.78 11.78 11.51 11.51 31,514 -0.62(-5.14%)
Aug 30, 2002 11.99 12.13 11.99 12.13 34,967 +0.07(+0.61%)
Aug 29, 2002 11.82 12.09 11.81 12.05 75,979 +0.16(+1.30%)
Aug 28, 2002 12.07 12.10 11.87 11.90 90,657 -0.27(-2.21%)
Aug 27, 2002 12.51 12.51 12.17 12.17 483,506 -0.32(-2.56%)
Aug 26, 2002 12.49 12.49 12.28 12.49 37,126 +0.03(+0.22%)
Aug 23, 2002 12.64 12.65 12.45 12.46 50,509 -0.29(-2.29%)
Aug 22, 2002 12.50 12.78 12.50 12.75 129,942 +0.36(+2.90%)
Aug 21, 2002 12.51 12.51 12.30 12.39 24,607 +0.04(+0.36%)
Aug 20, 2002 12.49 12.49 12.30 12.35 101,881 +0.07(+0.57%)
Aug 16, 2002 12.08 12.35 12.04 12.28 45,328 +0.08(+0.68%)
Aug 15, 2002 12.10 12.20 11.99 12.20 3,842,153 +0.25(+2.05%)
Aug 14, 2002 11.50 11.95 11.44 11.95 42,738 +0.51(+4.43%)
Aug 13, 2002 11.86 11.86 11.44 11.44 34,104 -0.34(-2.87%)
Aug 12, 2002 11.70 11.78 11.61 11.78 70,367 +0.32(+2.81%)
Aug 07, 2002 11.51 11.54 11.24 11.46 143,325 +0.13(+1.17%)
Aug 06, 2002 11.23 11.44 11.15 11.33 95,406 +0.40(+3.69%)
Aug 05, 2002 11.34 11.34 10.92 10.92 12,951 -0.41(-3.62%)
Aug 02, 2002 11.59 11.59 11.22 11.33 30,219 -0.31(-2.63%)
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.