Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 28.07 28.16 27.84 27.87 1,102,378 -0.19(-0.66%)
Feb 28, 2012 28.08 28.17 27.93 28.06 828,370 -0.00(-0.02%)
Feb 27, 2012 27.84 28.14 27.73 28.06 749,143 +0.01(+0.05%)
Feb 24, 2012 28.04 28.15 28.00 28.05 4,645,252 +0.06(+0.21%)
Feb 23, 2012 27.84 28.01 27.69 27.99 886,243 +0.16(+0.57%)
Feb 22, 2012 27.82 27.96 27.75 27.83 1,865,397 -0.05(-0.16%)
Feb 21, 2012 28.07 28.10 27.76 27.88 580,463 -0.11(-0.40%)
Feb 17, 2012 28.16 28.16 27.92 27.99 717,150 -0.01(-0.05%)
Feb 16, 2012 27.66 28.03 27.66 28.00 4,806,344 +0.34(+1.23%)
Feb 15, 2012 27.89 27.91 27.59 27.66 1,383,363 -0.07(-0.26%)
Feb 14, 2012 27.59 27.76 27.58 27.74 975,775 +0.01(+0.05%)
Feb 13, 2012 27.79 27.79 27.53 27.72 719,625 +0.23(+0.82%)
Feb 10, 2012 27.45 27.55 27.35 27.50 2,714,981 -0.26(-0.95%)
Feb 09, 2012 27.74 27.78 27.51 27.76 506,466 +0.12(+0.42%)
Feb 08, 2012 27.63 27.75 27.49 27.64 1,215,205 +0.03(+0.10%)
Feb 07, 2012 27.52 27.66 27.40 27.61 3,564,375 +0.04(+0.13%)
Feb 06, 2012 27.43 27.60 27.40 27.58 921,137 -0.00(-0.02%)
Feb 03, 2012 27.50 27.60 27.42 27.58 1,120,624 +0.43(+1.58%)
Feb 02, 2012 27.10 27.27 27.06 27.15 1,198,746 +0.09(+0.32%)
Feb 01, 2012 26.90 27.15 26.86 27.07 2,039,700 +0.39(+1.47%)
Jan 31, 2012 26.90 26.92 26.54 26.67 990,579 -0.04(-0.14%)
Jan 30, 2012 26.56 26.75 26.46 26.71 1,247,271 -0.14(-0.54%)
Jan 27, 2012 26.63 26.92 26.63 26.86 979,339 +0.11(+0.41%)
Jan 26, 2012 27.10 27.15 26.64 26.75 681,535 -0.19(-0.69%)
Jan 25, 2012 26.54 26.97 26.46 26.93 964,329 +0.37(+1.38%)
Jan 24, 2012 26.28 26.58 26.25 26.57 1,093,801 +0.11(+0.41%)
Jan 23, 2012 26.42 26.62 26.27 26.46 2,729,670 +0.06(+0.24%)
Jan 20, 2012 26.57 26.57 26.34 26.39 2,847,428 -0.19(-0.70%)
Jan 19, 2012 26.39 26.65 26.36 26.58 4,331,978 +0.30(+1.15%)
Jan 18, 2012 25.86 26.29 25.83 26.28 1,185,954 +0.43(+1.68%)
Jan 17, 2012 25.98 26.07 25.80 25.84 573,882 +0.09(+0.33%)
Jan 13, 2012 25.71 25.81 25.56 25.76 587,516 -0.18(-0.70%)
Jan 12, 2012 25.86 25.95 25.63 25.94 669,111 +0.17(+0.65%)
Jan 11, 2012 25.63 25.80 25.63 25.77 889,269 +0.03(+0.12%)
Jan 10, 2012 25.72 25.78 25.65 25.74 995,997 +0.31(+1.21%)
Jan 09, 2012 25.43 25.49 25.28 25.43 868,598 +0.10(+0.39%)
Jan 06, 2012 25.32 25.43 25.21 25.33 2,627,077 -0.01(-0.04%)
Jan 05, 2012 25.02 25.38 24.90 25.34 1,610,390 +0.17(+0.68%)
Jan 04, 2012 25.04 25.24 24.99 25.17 3,696,887 +0.28(+1.14%)
Dec 30, 2011 24.94 25.04 24.88 24.88 1,643,081 -0.09(-0.38%)
Dec 29, 2011 24.85 25.01 24.75 24.98 617,839 +0.28(+1.12%)
Dec 28, 2011 25.11 25.12 24.69 24.70 536,530 -0.43(-1.71%)
Dec 27, 2011 25.05 25.21 24.98 25.13 1,785,426 +0.05(+0.20%)
Dec 23, 2011 24.97 25.08 24.85 25.08 956,971 +0.46(+1.89%)
Dec 21, 2011 24.66 24.67 24.32 24.62 1,638,908 -0.08(-0.31%)
Dec 20, 2011 24.29 24.71 24.29 24.70 825,187 +0.84(+3.53%)
Dec 19, 2011 24.34 24.40 23.81 23.85 1,037,080 -0.36(-1.49%)
Dec 16, 2011 24.20 24.47 24.10 24.21 1,036,296 +0.18(+0.77%)
Dec 15, 2011 24.27 24.27 23.93 24.03 1,105,056 +0.09(+0.38%)
Dec 14, 2011 24.19 24.23 23.84 23.94 934,113 -0.40(-1.63%)
Dec 13, 2011 25.01 25.05 24.20 24.33 725,274 -0.46(-1.84%)
Dec 12, 2011 24.93 24.95 24.58 24.79 799,261 -0.42(-1.68%)
Dec 09, 2011 24.81 25.28 24.79 25.21 1,525,268 +0.46(+1.84%)
Dec 08, 2011 25.15 25.25 24.70 24.76 1,678,948 -0.57(-2.24%)
Dec 07, 2011 25.25 25.45 25.02 25.33 914,779 -0.11(-0.43%)
Dec 06, 2011 25.53 25.57 25.33 25.44 817,666 -0.11(-0.41%)
Dec 05, 2011 25.70 25.78 25.40 25.54 733,429 +0.29(+1.16%)
Dec 02, 2011 25.55 25.64 25.21 25.25 754,250 +0.00(+0.00%)
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.