Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 35.78 35.78 35.41 35.47 772,769 -0.27(-0.76%)
Aug 29, 2013 35.46 35.89 35.45 35.74 348,280 +0.19(+0.52%)
Aug 28, 2013 35.45 35.67 35.39 35.56 355,824 +0.10(+0.30%)
Aug 27, 2013 35.71 35.82 35.41 35.45 500,952 -0.66(-1.82%)
Aug 26, 2013 36.20 36.36 36.04 36.11 642,436 -0.03(-0.09%)
Aug 23, 2013 36.13 36.17 35.90 36.14 745,594 +0.11(+0.32%)
Aug 22, 2013 35.69 36.21 35.68 36.03 1,042,796 +0.38(+1.05%)
Aug 21, 2013 35.67 35.95 35.57 35.65 662,475 -0.20(-0.56%)
Aug 20, 2013 35.52 35.94 35.52 35.85 3,148,450 +0.34(+0.96%)
Aug 19, 2013 35.58 35.80 35.50 35.51 431,919 -0.18(-0.51%)
Aug 16, 2013 35.66 35.87 35.66 35.69 344,978 -0.05(-0.15%)
Aug 15, 2013 36.05 36.07 35.67 35.74 452,726 -0.64(-1.77%)
Aug 14, 2013 36.63 36.63 36.38 36.38 271,402 -0.27(-0.73%)
Aug 13, 2013 36.67 36.70 36.39 36.65 466,250 +0.04(+0.10%)
Aug 12, 2013 36.41 36.68 36.35 36.62 505,893 -0.01(-0.03%)
Aug 09, 2013 36.59 36.75 36.52 36.63 337,040 -0.03(-0.08%)
Aug 08, 2013 36.62 36.72 36.45 36.65 222,774 +0.21(+0.59%)
Aug 07, 2013 36.55 36.62 36.33 36.44 253,144 -0.26(-0.70%)
Aug 06, 2013 36.88 36.95 36.63 36.70 302,079 -0.27(-0.73%)
Aug 05, 2013 36.91 36.99 36.85 36.97 450,547 +0.01(+0.04%)
Aug 02, 2013 36.85 36.96 36.73 36.95 413,073 +0.07(+0.18%)
Aug 01, 2013 36.25 36.93 36.25 36.89 619,774 +0.68(+1.89%)
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%)
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.