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 (%)
Jun 30, 2003 13.80 13.80 13.55 13.67 140,185 +0.00(+0.03%)
Jun 27, 2003 13.80 13.85 13.65 13.67 43,272 -0.07(-0.53%)
Jun 26, 2003 13.60 13.76 13.60 13.74 106,379 +0.18(+1.31%)
Jun 25, 2003 13.55 13.76 13.54 13.57 148,299 +0.00(+0.02%)
Jun 24, 2003 13.53 13.64 13.44 13.56 55,894 -0.01(-0.07%)
Jun 23, 2003 13.67 13.67 13.47 13.57 79,333 -0.26(-1.89%)
Jun 20, 2003 13.82 13.89 13.75 13.83 24,791 +0.00(+0.02%)
Jun 19, 2003 14.07 14.09 13.79 13.83 79,333 -0.23(-1.63%)
Jun 18, 2003 13.89 14.13 13.89 14.06 76,628 -0.02(-0.14%)
Jun 17, 2003 14.04 14.13 14.01 14.08 823,085 +0.01(+0.09%)
Jun 16, 2003 13.84 14.07 13.84 14.07 379,087 +0.29(+2.08%)
Jun 13, 2003 13.94 13.97 13.69 13.78 210,954 -0.15(-1.08%)
Jun 12, 2003 13.99 14.00 13.81 13.93 281,273 -0.00(-0.02%)
Jun 11, 2003 13.66 13.93 13.62 13.93 170,837 +0.23(+1.67%)
Jun 10, 2003 13.58 13.71 13.53 13.71 456,618 +0.15(+1.11%)
Jun 09, 2003 13.72 13.73 13.51 13.55 109,985 -0.27(-1.97%)
Jun 06, 2003 14.14 14.22 13.79 13.83 156,413 +0.00(+0.02%)
Jun 05, 2003 13.61 13.89 13.57 13.83 77,079 +0.13(+0.92%)
Jun 04, 2003 13.44 13.74 13.44 13.70 117,197 +0.26(+1.90%)
Jun 03, 2003 13.42 13.44 13.36 13.44 34,257 -0.01(-0.07%)
Jun 02, 2003 13.58 13.67 13.42 13.45 232,591 +0.06(+0.46%)
May 30, 2003 13.30 13.44 13.30 13.39 93,757 +0.18(+1.38%)
May 29, 2003 13.18 13.33 13.16 13.21 169,935 +0.05(+0.40%)
May 28, 2003 13.20 13.25 13.13 13.16 58,147 +0.01(+0.08%)
May 27, 2003 12.83 13.18 12.83 13.14 348,436 +0.30(+2.33%)
May 23, 2003 12.78 12.86 12.74 12.85 36,962 +0.03(+0.22%)
May 22, 2003 12.62 12.82 12.59 12.82 79,333 +0.20(+1.60%)
May 21, 2003 12.43 12.62 12.43 12.61 128,466 +0.16(+1.32%)
May 20, 2003 12.59 12.63 12.41 12.45 363,311 -0.12(-0.94%)
May 19, 2003 12.87 12.87 12.57 12.57 1,458,654 -0.31(-2.41%)
May 16, 2003 12.92 12.95 12.80 12.88 36,962 -0.05(-0.36%)
May 15, 2003 12.85 12.93 12.80 12.92 37,863 +0.15(+1.15%)
May 14, 2003 12.83 12.85 12.76 12.78 87,897 -0.07(-0.52%)
May 13, 2003 12.76 12.89 12.74 12.85 55,443 -0.02(-0.14%)
May 12, 2003 12.65 12.87 12.60 12.86 94,208 +0.22(+1.72%)
May 09, 2003 12.51 12.65 12.51 12.65 19,833 +0.14(+1.14%)
May 08, 2003 12.42 12.56 12.42 12.50 58,147 -0.12(-0.97%)
May 07, 2003 12.66 12.74 12.58 12.63 146,496 -0.08(-0.59%)
May 06, 2003 12.64 12.78 12.61 12.70 94,659 +0.10(+0.79%)
May 05, 2003 12.65 12.73 12.58 12.60 279,019 +0.07(+0.55%)
May 02, 2003 12.33 12.56 12.32 12.53 105,026 +0.26(+2.13%)
May 01, 2003 12.22 12.28 12.11 12.27 411,542 -0.03(-0.25%)
Apr 30, 2003 12.26 12.36 12.20 12.30 410,190 +0.01(+0.09%)
Apr 29, 2003 12.21 12.29 12.14 12.29 82,038 +0.09(+0.76%)
Apr 28, 2003 12.00 12.20 12.00 12.20 169,034 +0.21(+1.74%)
Apr 25, 2003 12.01 12.02 11.94 11.99 27,496 -0.15(-1.26%)
Apr 24, 2003 12.10 12.20 12.04 12.14 86,094 -0.03(-0.22%)
Apr 23, 2003 12.10 12.22 12.02 12.17 126,663 +0.12(+0.99%)
Apr 22, 2003 11.83 12.10 11.77 12.05 562,095 +0.14(+1.21%)
Apr 21, 2003 11.82 11.92 11.82 11.90 102,322 +0.02(+0.17%)
Apr 17, 2003 11.66 11.89 11.66 11.88 119,451 +0.23(+2.00%)
Apr 16, 2003 11.81 11.86 11.60 11.65 75,727 -0.18(-1.50%)
Apr 15, 2003 11.72 11.83 11.70 11.83 153,257 +0.05(+0.43%)
Apr 14, 2003 11.56 11.78 11.56 11.78 16,678 +0.22(+1.92%)
Apr 11, 2003 11.75 11.75 11.51 11.56 27,045 +0.00(+0.00%)
Apr 10, 2003 11.47 11.57 11.43 11.56 23,439 +0.04(+0.37%)
Apr 09, 2003 11.63 11.72 11.51 11.51 81,136 -0.18(-1.54%)
Apr 08, 2003 11.71 11.74 11.60 11.69 39,666 -0.03(-0.27%)
Apr 07, 2003 11.99 12.06 11.72 11.72 138,382 +0.00(+0.00%)
Apr 04, 2003 11.78 11.80 11.64 11.72 32,905 -0.07(-0.56%)
Apr 03, 2003 11.85 11.89 11.76 11.79 123,057 -0.04(-0.36%)
Apr 02, 2003 11.77 11.89 11.77 11.83 64,458 +0.35(+3.01%)
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.