Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

116.77 +1.93 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 35.78 35.78 35.41 35.47 772,797 -0.27(-0.76%)
Aug 29, 2013 35.46 35.89 35.45 35.74 348,293 +0.19(+0.52%)
Aug 28, 2013 35.45 35.67 35.39 35.55 355,837 +0.10(+0.30%)
Aug 27, 2013 35.71 35.82 35.41 35.45 500,971 -0.66(-1.82%)
Aug 26, 2013 36.20 36.36 36.04 36.11 642,460 -0.03(-0.09%)
Aug 23, 2013 36.12 36.17 35.90 36.14 745,621 +0.11(+0.32%)
Aug 22, 2013 35.69 36.21 35.68 36.02 1,042,834 +0.38(+1.05%)
Aug 21, 2013 35.67 35.95 35.56 35.65 662,500 -0.20(-0.56%)
Aug 20, 2013 35.52 35.93 35.52 35.85 3,148,567 +0.34(+0.96%)
Aug 19, 2013 35.58 35.80 35.50 35.51 431,935 -0.18(-0.51%)
Aug 16, 2013 35.65 35.87 35.65 35.69 344,990 -0.05(-0.15%)
Aug 15, 2013 36.05 36.07 35.67 35.74 452,743 -0.64(-1.77%)
Aug 14, 2013 36.63 36.63 36.38 36.38 271,412 -0.27(-0.73%)
Aug 13, 2013 36.67 36.70 36.39 36.65 466,267 +0.04(+0.10%)
Aug 12, 2013 36.41 36.68 36.35 36.61 505,912 -0.01(-0.03%)
Aug 09, 2013 36.59 36.75 36.52 36.62 337,053 -0.03(-0.08%)
Aug 08, 2013 36.62 36.72 36.45 36.65 222,782 +0.21(+0.59%)
Aug 07, 2013 36.55 36.62 36.32 36.44 253,153 -0.26(-0.70%)
Aug 06, 2013 36.88 36.95 36.63 36.70 302,090 -0.27(-0.73%)
Aug 05, 2013 36.90 36.99 36.85 36.97 450,564 +0.01(+0.04%)
Aug 02, 2013 36.85 36.96 36.72 36.95 413,088 +0.07(+0.18%)
Aug 01, 2013 36.25 36.93 36.25 36.89 619,797 +0.68(+1.89%)
Jul 31, 2013 36.19 36.44 36.19 36.20 385,268 +0.16(+0.45%)
Jul 30, 2013 36.05 36.11 35.92 36.04 350,448 +0.12(+0.34%)
Jul 29, 2013 35.90 36.12 35.83 35.92 340,689 -0.15(-0.42%)
Jul 26, 2013 35.84 36.08 35.77 36.07 375,198 +0.00(+0.00%)
Jul 25, 2013 35.89 36.14 35.84 36.07 1,416,507 +0.19(+0.53%)
Jul 24, 2013 36.21 36.22 35.83 35.88 409,321 -0.19(-0.51%)
Jul 23, 2013 36.31 36.31 36.04 36.06 1,232,473 -0.18(-0.49%)
Jul 22, 2013 36.19 36.28 36.14 36.24 533,159 +0.08(+0.21%)
Jul 19, 2013 36.08 36.18 36.02 36.16 586,256 +0.05(+0.13%)
Jul 18, 2013 36.01 36.19 35.96 36.12 580,527 +0.23(+0.65%)
Jul 17, 2013 35.93 35.98 35.80 35.88 476,175 +0.11(+0.32%)
Jul 16, 2013 36.05 36.07 35.71 35.77 530,633 -0.25(-0.70%)
Jul 15, 2013 36.06 36.10 35.92 36.02 591,298 +0.04(+0.12%)
Jul 12, 2013 35.85 36.02 35.82 35.98 666,610 +0.11(+0.32%)
Jul 11, 2013 35.79 35.87 35.66 35.86 1,512,662 +0.54(+1.53%)
Jul 10, 2013 35.27 35.39 35.15 35.32 410,461 +0.08(+0.23%)
Jul 09, 2013 35.18 35.29 35.07 35.24 1,148,938 +0.27(+0.76%)
Jul 08, 2013 35.02 35.11 34.93 34.97 600,214 +0.13(+0.38%)
Jul 05, 2013 34.71 34.85 34.43 34.84 272,768 +0.40(+1.17%)
Jul 03, 2013 34.25 34.52 34.22 34.44 280,258 +0.04(+0.11%)
Jul 02, 2013 34.50 34.66 34.26 34.40 505,655 -0.14(-0.42%)
Jul 01, 2013 34.35 34.73 34.35 34.54 480,952 +0.47(+1.37%)
Jun 28, 2013 34.12 34.34 34.00 34.08 1,230,817 -0.17(-0.49%)
Jun 27, 2013 34.10 34.32 34.02 34.24 428,184 +0.38(+1.11%)
Jun 26, 2013 33.80 33.98 33.71 33.87 374,289 +0.30(+0.91%)
Jun 25, 2013 33.47 33.65 33.28 33.56 776,152 +0.37(+1.12%)
Jun 24, 2013 33.14 33.46 32.83 33.19 556,503 -0.32(-0.96%)
Jun 21, 2013 33.66 33.78 33.21 33.52 431,393 -0.05(-0.16%)
Jun 20, 2013 34.19 34.19 33.46 33.57 802,934 -0.91(-2.64%)
Jun 19, 2013 34.90 34.99 34.48 34.48 330,546 -0.47(-1.35%)
Jun 18, 2013 34.67 34.99 34.67 34.95 939,376 +0.29(+0.85%)
Jun 17, 2013 34.64 34.77 34.47 34.66 508,682 +0.28(+0.80%)
Jun 14, 2013 34.50 34.65 34.31 34.38 433,279 -0.14(-0.41%)
Jun 13, 2013 33.91 34.59 33.87 34.52 657,722 +0.59(+1.75%)
Jun 12, 2013 34.52 34.52 33.91 33.93 347,649 -0.32(-0.93%)
Jun 11, 2013 34.23 34.56 34.08 34.25 247,096 -0.34(-0.99%)
Jun 10, 2013 34.76 34.76 34.47 34.59 381,700 -0.03(-0.10%)
Jun 07, 2013 34.36 34.66 34.26 34.62 311,611 +0.47(+1.39%)
Jun 06, 2013 33.83 34.15 33.65 34.15 573,596 +0.34(+1.00%)
Jun 05, 2013 34.16 34.28 33.79 33.81 299,747 -0.46(-1.34%)
Jun 04, 2013 34.53 34.68 34.13 34.27 624,084 -0.22(-0.65%)
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.