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 (%)
Feb 26, 2010 20.25 20.28 20.08 20.26 746,385 +0.05(+0.26%)
Feb 25, 2010 19.94 20.23 19.83 20.21 1,342,865 +0.04(+0.22%)
Feb 24, 2010 20.08 20.19 20.01 20.16 1,675,997 +0.18(+0.89%)
Feb 23, 2010 20.22 20.26 19.95 19.98 2,244,730 -0.30(-1.47%)
Feb 22, 2010 20.37 20.38 20.20 20.28 767,919 +0.00(+0.02%)
Feb 19, 2010 20.18 20.34 20.12 20.28 1,698,282 +0.08(+0.42%)
Feb 18, 2010 20.06 20.21 20.03 20.19 2,153,001 +0.10(+0.51%)
Feb 17, 2010 20.06 20.09 19.94 20.09 1,080,872 +0.16(+0.80%)
Feb 16, 2010 19.77 19.96 19.70 19.93 1,365,610 +0.31(+1.58%)
Feb 12, 2010 19.35 19.62 19.62 19.62 1,744,145 +0.03(+0.14%)
Feb 11, 2010 19.29 19.61 19.15 19.59 1,071,420 +0.30(+1.56%)
Feb 10, 2010 19.34 19.40 19.13 19.29 2,375,848 -0.11(-0.55%)
Feb 09, 2010 19.31 19.49 19.17 19.40 1,842,747 +0.24(+1.27%)
Feb 08, 2010 19.21 19.34 19.05 19.16 3,648,243 -0.03(-0.14%)
Feb 05, 2010 19.13 19.22 18.78 19.18 6,521,857 +0.03(+0.16%)
Feb 04, 2010 19.69 19.70 19.15 19.15 2,151,875 -0.69(-3.49%)
Feb 03, 2010 19.87 19.94 19.78 19.84 963,710 -0.10(-0.49%)
Feb 02, 2010 19.64 19.98 19.62 19.94 1,111,463 +0.42(+2.16%)
Feb 01, 2010 19.35 19.65 19.34 19.52 1,239,001 +0.20(+1.06%)
Jan 29, 2010 19.63 19.80 19.26 19.31 2,361,724 -0.21(-1.09%)
Jan 28, 2010 19.88 19.89 19.43 19.53 2,699,264 -0.27(-1.37%)
Jan 27, 2010 19.67 19.83 19.55 19.80 3,760,984 +0.06(+0.29%)
Jan 26, 2010 19.73 19.91 19.63 19.74 9,790,672 -0.03(-0.13%)
Jan 25, 2010 19.85 19.90 19.69 19.77 7,494,521 +0.04(+0.23%)
Jan 22, 2010 20.08 20.12 19.69 19.72 2,300,529 -0.40(-2.01%)
Jan 21, 2010 20.44 20.54 20.08 20.13 3,506,611 -0.28(-1.35%)
Jan 20, 2010 20.44 20.46 20.23 20.40 8,369,492 -0.19(-0.93%)
Jan 19, 2010 20.43 20.61 20.37 20.59 1,206,642 +0.19(+0.94%)
Jan 15, 2010 20.63 20.40 20.40 20.40 1,260,048 -0.24(-1.14%)
Jan 14, 2010 20.63 20.69 20.55 20.64 598,066 +0.01(+0.06%)
Jan 13, 2010 20.51 20.66 20.34 20.62 875,367 +0.21(+1.04%)
Jan 12, 2010 20.54 20.55 20.31 20.41 920,394 -0.25(-1.20%)
Jan 11, 2010 20.73 20.78 20.57 20.66 847,500 +0.01(+0.04%)
Jan 08, 2010 20.51 20.66 20.45 20.65 1,195,464 +0.06(+0.30%)
Jan 07, 2010 20.53 20.60 20.42 20.59 1,848,160 +0.04(+0.22%)
Jan 06, 2010 20.50 20.56 20.46 20.54 2,304,047 +0.08(+0.37%)
Jan 05, 2010 20.41 20.48 20.31 20.47 1,243,157 +0.07(+0.33%)
Jan 04, 2010 20.35 20.42 20.30 20.40 2,252,453 +0.28(+1.41%)
Dec 31, 2009 20.30 20.12 20.12 20.12 1,450,036 -0.20(-0.98%)
Dec 30, 2009 20.26 20.33 20.22 20.32 979,259 +0.01(+0.07%)
Dec 29, 2009 20.34 20.38 20.29 20.30 3,830,721 -0.04(-0.22%)
Dec 28, 2009 20.42 20.44 20.28 20.35 3,020,030 -0.00(-0.02%)
Dec 24, 2009 20.26 20.36 20.26 20.35 1,199,020 +0.10(+0.48%)
Dec 23, 2009 20.20 20.27 20.10 20.26 2,206,058 +0.08(+0.37%)
Dec 22, 2009 20.09 20.18 20.03 20.18 2,803,305 +0.16(+0.80%)
Dec 21, 2009 19.96 20.06 19.94 20.02 2,245,516 +0.23(+1.17%)
Dec 18, 2009 19.81 19.88 19.62 19.79 1,916,867 +0.07(+0.36%)
Dec 17, 2009 19.78 19.86 19.69 19.72 1,873,226 -0.22(-1.11%)
Dec 16, 2009 19.91 20.03 19.89 19.94 1,304,169 +0.15(+0.76%)
Dec 15, 2009 19.77 19.89 19.72 19.79 5,232,034 -0.04(-0.22%)
Dec 14, 2009 19.78 19.84 19.75 19.83 5,307,939 +0.27(+1.36%)
Dec 11, 2009 19.54 19.60 19.46 19.57 771,875 +0.13(+0.68%)
Dec 10, 2009 19.42 19.54 19.40 19.43 2,930,664 +0.12(+0.60%)
Dec 09, 2009 19.30 19.35 19.12 19.32 815,385 +0.03(+0.16%)
Dec 08, 2009 19.28 19.40 19.14 19.29 745,792 -0.16(-0.82%)
Dec 07, 2009 19.39 19.55 19.37 19.45 1,271,474 -0.00(-0.02%)
Dec 04, 2009 19.56 19.68 19.21 19.45 1,909,085 +0.20(+1.01%)
Dec 03, 2009 19.43 19.55 19.23 19.26 1,028,283 -0.14(-0.73%)
Dec 02, 2009 19.31 19.54 19.28 19.40 1,612,533 +0.09(+0.48%)
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.