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, 2008 15.34 15.91 15.12 15.68 4,217,136 +0.19(+1.26%)
Oct 30, 2008 15.17 15.49 14.87 15.49 2,668,558 +0.69(+4.64%)
Oct 29, 2008 14.44 15.35 14.34 14.80 5,580,371 +0.34(+2.37%)
Oct 28, 2008 13.51 14.46 13.09 14.46 2,377,415 +1.07(+8.00%)
Oct 27, 2008 13.33 13.92 13.23 13.39 1,464,409 -0.36(-2.60%)
Oct 24, 2008 12.78 14.01 12.78 13.74 2,008,844 -0.51(-3.58%)
Oct 23, 2008 14.66 14.74 13.52 14.25 5,756,902 -0.29(-2.01%)
Oct 22, 2008 15.13 15.19 14.12 14.55 3,446,636 -0.96(-6.19%)
Oct 21, 2008 15.80 16.22 15.51 15.51 2,088,683 -0.67(-4.13%)
Oct 20, 2008 15.60 16.17 15.49 16.17 2,591,920 +0.81(+5.25%)
Oct 17, 2008 14.99 16.07 14.83 15.37 2,108,570 -0.00(-0.03%)
Oct 16, 2008 14.80 15.38 14.03 15.37 2,240,822 +0.63(+4.28%)
Oct 15, 2008 15.99 16.20 14.73 14.74 2,731,791 -1.73(-10.53%)
Oct 14, 2008 17.91 17.91 16.09 16.48 3,228,478 -0.38(-2.28%)
Oct 13, 2008 15.83 16.86 15.63 16.86 1,897,621 +1.56(+10.18%)
Oct 10, 2008 14.53 15.59 13.95 15.30 3,226,673 -0.04(-0.24%)
Oct 09, 2008 16.57 16.70 15.14 15.34 1,727,817 -1.03(-6.29%)
Oct 08, 2008 15.60 16.82 15.46 16.37 2,647,700 -0.03(-0.17%)
Oct 07, 2008 17.37 17.59 16.35 16.40 1,601,153 -1.01(-5.81%)
Oct 06, 2008 17.81 17.81 16.36 17.41 3,829,375 -0.73(-4.04%)
Oct 03, 2008 18.80 19.13 18.13 18.14 0 -0.34(-1.83%)
Oct 02, 2008 19.64 19.79 18.48 18.48 2,086,709 -1.27(-6.41%)
Oct 01, 2008 19.95 20.01 19.55 19.74 3,186,810 -0.36(-1.80%)
Sep 30, 2008 19.94 20.14 19.36 20.11 1,237,445 +0.66(+3.39%)
Sep 29, 2008 20.64 20.73 19.13 19.45 2,614,499 -1.61(-7.66%)
Sep 26, 2008 20.91 21.06 20.68 21.06 0 -0.16(-0.76%)
Sep 25, 2008 21.14 21.37 21.01 21.22 1,107,374 +0.10(+0.48%)
Sep 24, 2008 21.42 21.42 20.97 21.12 1,395,718 -0.04(-0.19%)
Sep 23, 2008 21.58 21.70 21.08 21.16 1,350,268 -0.33(-1.55%)
Sep 22, 2008 22.61 22.62 21.48 21.50 2,735,026 -1.17(-5.15%)
Sep 19, 2008 23.65 25.48 21.94 22.66 0 +1.19(+5.54%)
Sep 18, 2008 20.98 21.48 20.21 21.47 5,391,782 +0.75(+3.60%)
Sep 17, 2008 21.50 21.58 20.72 20.73 2,839,248 -0.95(-4.38%)
Sep 16, 2008 21.21 21.75 20.96 21.68 2,395,891 +0.14(+0.67%)
Sep 15, 2008 22.14 22.23 21.48 21.53 1,291,609 -0.99(-4.40%)
Sep 12, 2008 22.25 22.59 22.12 22.52 719,587 +0.19(+0.83%)
Sep 11, 2008 21.92 22.36 21.64 22.34 1,267,930 +0.31(+1.39%)
Sep 10, 2008 21.88 22.24 21.76 22.03 659,572 +0.25(+1.13%)
Sep 09, 2008 22.74 22.74 21.77 21.79 3,994,622 -0.95(-4.16%)
Sep 08, 2008 23.14 23.15 22.44 22.73 1,842,422 +0.15(+0.68%)
Sep 05, 2008 22.46 22.63 22.01 22.58 0 +0.11(+0.47%)
Sep 04, 2008 23.09 23.11 22.42 22.47 1,172,672 -0.68(-2.94%)
Sep 03, 2008 23.46 23.51 23.03 23.15 945,202 -0.30(-1.26%)
Sep 02, 2008 23.90 24.07 23.36 23.45 1,192,703 -0.31(-1.29%)
Aug 29, 2008 23.99 24.03 23.75 23.76 0 -0.29(-1.19%)
Aug 28, 2008 23.84 24.07 23.83 24.04 1,152,436 +0.33(+1.39%)
Aug 27, 2008 23.56 23.80 23.48 23.72 864,210 +0.24(+1.01%)
Aug 26, 2008 23.42 23.54 23.20 23.48 658,571 +0.07(+0.30%)
Aug 25, 2008 23.82 23.86 23.34 23.41 839,605 -0.45(-1.90%)
Aug 22, 2008 23.80 23.91 23.72 23.86 452,240 +0.19(+0.82%)
Aug 21, 2008 23.56 23.75 23.47 23.67 635,578 +0.04(+0.18%)
Aug 20, 2008 23.60 23.67 23.45 23.63 734,729 +0.16(+0.67%)
Aug 19, 2008 23.66 23.67 23.41 23.47 473,769 -0.27(-1.13%)
Aug 18, 2008 24.11 24.19 23.62 23.74 798,328 -0.30(-1.25%)
Aug 15, 2008 24.13 24.16 23.91 24.04 0 +0.01(+0.04%)
Aug 14, 2008 23.74 24.07 23.66 24.03 2,574,454 +0.21(+0.89%)
Aug 13, 2008 23.74 23.92 23.57 23.82 2,378,085 +0.05(+0.21%)
Aug 12, 2008 23.91 24.00 23.68 23.77 1,066,294 -0.24(-0.98%)
Aug 11, 2008 23.70 24.09 23.70 24.00 2,102,724 +0.23(+0.95%)
Aug 08, 2008 23.34 23.81 23.25 23.78 3,716,131 +0.42(+1.81%)
Aug 07, 2008 23.53 23.62 23.30 23.35 1,090,055 -0.33(-1.41%)
Aug 06, 2008 23.41 23.73 23.33 23.69 813,759 +0.27(+1.17%)
Aug 05, 2008 23.04 23.43 23.00 23.41 2,198,605 +0.53(+2.33%)
Aug 04, 2008 23.40 23.41 22.82 22.88 1,943,896 -0.51(-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.