Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.84 -0.19 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 36.19 36.44 36.19 36.20 385,254 +0.16(+0.45%)
Jul 30, 2013 36.05 36.11 35.92 36.04 350,435 +0.12(+0.34%)
Jul 29, 2013 35.90 36.13 35.84 35.92 340,677 -0.15(-0.42%)
Jul 26, 2013 35.85 36.08 35.77 36.07 375,184 +0.00(+0.00%)
Jul 25, 2013 35.89 36.14 35.84 36.07 1,416,455 +0.19(+0.53%)
Jul 24, 2013 36.21 36.22 35.83 35.88 409,306 -0.19(-0.51%)
Jul 23, 2013 36.31 36.31 36.04 36.06 1,232,428 -0.18(-0.49%)
Jul 22, 2013 36.19 36.28 36.15 36.24 533,140 +0.08(+0.21%)
Jul 19, 2013 36.08 36.18 36.03 36.16 586,235 +0.05(+0.13%)
Jul 18, 2013 36.01 36.19 35.96 36.12 580,506 +0.23(+0.65%)
Jul 17, 2013 35.93 35.98 35.80 35.88 476,158 +0.11(+0.32%)
Jul 16, 2013 36.05 36.07 35.71 35.77 530,614 -0.25(-0.70%)
Jul 15, 2013 36.06 36.10 35.93 36.02 591,276 +0.04(+0.12%)
Jul 12, 2013 35.85 36.03 35.82 35.98 666,585 +0.11(+0.32%)
Jul 11, 2013 35.79 35.87 35.66 35.86 1,512,607 +0.54(+1.53%)
Jul 10, 2013 35.27 35.39 35.15 35.32 410,446 +0.08(+0.23%)
Jul 09, 2013 35.18 35.29 35.07 35.24 1,148,895 +0.27(+0.76%)
Jul 08, 2013 35.02 35.11 34.93 34.98 600,192 +0.13(+0.38%)
Jul 05, 2013 34.71 34.85 34.43 34.84 272,758 +0.40(+1.17%)
Jul 03, 2013 34.25 34.52 34.22 34.44 280,248 +0.04(+0.11%)
Jul 02, 2013 34.50 34.66 34.26 34.40 505,636 -0.14(-0.42%)
Jul 01, 2013 34.35 34.73 34.35 34.54 480,935 +0.47(+1.37%)
Jun 28, 2013 34.13 34.34 34.00 34.08 1,230,771 -0.17(-0.49%)
Jun 27, 2013 34.10 34.32 34.03 34.24 428,168 +0.38(+1.11%)
Jun 26, 2013 33.80 33.98 33.72 33.87 374,275 +0.30(+0.91%)
Jun 25, 2013 33.48 33.65 33.28 33.57 776,123 +0.37(+1.12%)
Jun 24, 2013 33.14 33.47 32.83 33.19 556,482 -0.32(-0.96%)
Jun 21, 2013 33.66 33.78 33.21 33.52 431,377 -0.05(-0.16%)
Jun 20, 2013 34.19 34.19 33.47 33.57 802,904 -0.91(-2.64%)
Jun 19, 2013 34.90 34.99 34.48 34.48 330,534 -0.47(-1.35%)
Jun 18, 2013 34.67 34.99 34.67 34.95 939,341 +0.29(+0.85%)
Jun 17, 2013 34.64 34.77 34.47 34.66 508,663 +0.28(+0.80%)
Jun 14, 2013 34.51 34.65 34.32 34.38 433,263 -0.14(-0.41%)
Jun 13, 2013 33.91 34.59 33.87 34.52 657,698 +0.59(+1.75%)
Jun 12, 2013 34.52 34.52 33.91 33.93 347,637 -0.32(-0.93%)
Jun 11, 2013 34.23 34.56 34.08 34.25 247,087 -0.34(-0.99%)
Jun 10, 2013 34.76 34.76 34.47 34.59 381,686 -0.03(-0.10%)
Jun 07, 2013 34.36 34.66 34.26 34.62 311,600 +0.47(+1.39%)
Jun 06, 2013 33.84 34.15 33.65 34.15 573,574 +0.34(+1.00%)
Jun 05, 2013 34.16 34.28 33.79 33.81 299,735 -0.46(-1.34%)
Jun 04, 2013 34.53 34.68 34.13 34.27 624,061 -0.22(-0.65%)
Jun 03, 2013 34.57 34.60 34.15 34.50 945,900 -0.05(-0.14%)
May 31, 2013 34.85 35.09 34.54 34.54 646,859 -0.45(-1.29%)
May 30, 2013 34.86 35.11 34.84 34.99 4,801,373 +0.19(+0.53%)
May 29, 2013 34.92 34.98 34.63 34.81 425,825 -0.35(-0.99%)
May 28, 2013 35.31 35.45 35.01 35.16 211,203 +0.28(+0.82%)
May 24, 2013 34.80 34.91 34.59 34.87 481,924 -0.11(-0.33%)
May 23, 2013 34.61 35.06 34.59 34.99 643,378 -0.05(-0.14%)
May 22, 2013 35.56 35.79 34.89 35.03 478,349 -0.47(-1.31%)
May 21, 2013 35.43 35.62 35.36 35.50 349,929 +0.12(+0.34%)
May 20, 2013 35.38 35.55 35.33 35.38 1,274,394 -0.09(-0.27%)
May 17, 2013 35.26 35.47 35.21 35.47 231,325 +0.37(+1.04%)
May 16, 2013 35.31 35.38 35.08 35.11 848,698 -0.24(-0.69%)
May 15, 2013 35.15 35.43 35.05 35.35 344,944 +0.59(+1.71%)
May 13, 2013 34.76 34.83 34.64 34.76 301,527 -0.06(-0.16%)
May 10, 2013 34.52 34.81 34.50 34.81 264,351 +0.33(+0.96%)
May 09, 2013 34.57 34.64 34.42 34.48 324,047 -0.10(-0.29%)
May 08, 2013 34.34 34.59 34.34 34.58 721,880 +0.18(+0.52%)
May 07, 2013 34.21 34.40 34.14 34.40 308,183 +0.26(+0.75%)
May 06, 2013 34.02 34.18 33.99 34.14 293,861 +0.13(+0.39%)
May 03, 2013 33.99 34.13 33.86 34.01 677,310 +0.35(+1.04%)
May 02, 2013 33.44 33.67 33.42 33.66 721,086 +0.31(+0.94%)
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.