Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.97 18.00 17.81 17.92 1,045,872 -0.21(-1.17%)
Aug 28, 2009 18.35 18.36 18.01 18.13 1,013,780 +0.02(+0.10%)
Aug 27, 2009 18.06 18.16 17.78 18.11 1,035,097 +0.05(+0.29%)
Aug 26, 2009 18.03 18.15 17.95 18.06 1,194,534 +0.02(+0.12%)
Aug 25, 2009 18.06 18.21 18.00 18.04 1,711,944 +0.05(+0.27%)
Aug 24, 2009 18.09 18.18 17.93 17.99 1,468,167 -0.05(-0.27%)
Aug 21, 2009 17.89 18.06 17.79 18.04 2,442,610 +0.33(+1.88%)
Aug 20, 2009 17.53 17.76 17.48 17.70 793,851 +0.14(+0.81%)
Aug 19, 2009 17.42 17.59 17.18 17.56 2,135,673 +0.15(+0.84%)
Aug 18, 2009 17.29 17.45 17.24 17.42 756,672 +0.18(+1.03%)
Aug 17, 2009 17.39 17.39 17.20 17.24 1,425,196 -0.42(-2.39%)
Aug 14, 2009 17.95 17.95 17.56 17.66 1,398,203 -0.25(-1.41%)
Aug 13, 2009 17.92 17.93 17.68 17.91 1,605,604 +0.11(+0.62%)
Aug 12, 2009 17.56 18.09 17.56 17.80 2,045,641 +0.23(+1.31%)
Aug 11, 2009 17.70 17.72 17.52 17.57 2,172,245 -0.19(-1.07%)
Aug 10, 2009 17.78 17.84 17.65 17.76 1,359,679 -0.08(-0.42%)
Aug 07, 2009 17.75 17.92 17.61 17.84 1,922,484 +0.31(+1.77%)
Aug 06, 2009 17.75 17.78 17.44 17.53 1,666,467 -0.13(-0.75%)
Aug 05, 2009 17.77 17.81 17.50 17.66 1,312,146 -0.04(-0.20%)
Aug 04, 2009 17.61 17.84 17.61 17.69 1,565,087 +0.00(+0.00%)
Aug 03, 2009 17.56 17.72 17.43 17.69 1,704,281 +0.34(+1.97%)
Jul 31, 2009 17.31 17.51 17.31 17.35 2,071,877 -0.01(-0.06%)
Jul 30, 2009 17.37 17.57 17.34 17.36 2,496,386 +0.21(+1.20%)
Jul 29, 2009 17.19 17.25 17.08 17.16 1,280,532 -0.08(-0.46%)
Jul 28, 2009 17.17 17.30 17.05 17.24 2,772,647 +0.03(+0.15%)
Jul 27, 2009 17.23 17.30 17.08 17.21 1,634,004 -0.07(-0.38%)
Jul 24, 2009 17.10 17.28 16.98 17.28 1,893,012 +0.12(+0.72%)
Jul 23, 2009 16.75 17.22 16.74 17.15 3,509,731 +0.39(+2.33%)
Jul 22, 2009 16.63 16.85 16.62 16.76 1,536,628 +0.05(+0.29%)
Jul 21, 2009 16.77 16.80 16.47 16.71 4,717,981 +0.05(+0.32%)
Jul 20, 2009 16.55 16.68 16.47 16.66 1,164,947 +0.25(+1.51%)
Jul 17, 2009 16.38 16.45 16.26 16.41 781,006 +0.03(+0.19%)
Jul 16, 2009 16.16 16.45 16.11 16.38 1,094,975 +0.20(+1.23%)
Jul 15, 2009 16.05 16.23 15.97 16.18 1,903,408 +0.40(+2.56%)
Jul 14, 2009 15.65 15.79 15.57 15.78 1,985,886 +0.15(+0.97%)
Jul 13, 2009 15.33 15.64 15.33 15.63 1,955,475 +0.28(+1.82%)
Jul 10, 2009 15.26 15.45 15.20 15.35 1,059,250 -0.00(-0.03%)
Jul 09, 2009 15.37 15.45 15.24 15.35 1,450,344 +0.08(+0.52%)
Jul 08, 2009 15.34 15.40 15.08 15.27 2,338,679 -0.02(-0.12%)
Jul 07, 2009 15.63 15.64 15.29 15.29 1,661,836 -0.36(-2.30%)
Jul 06, 2009 15.64 15.68 15.45 15.65 1,934,797 -0.12(-0.73%)
Jul 02, 2009 16.00 16.00 15.75 15.76 1,114,910 -0.49(-3.00%)
Jul 01, 2009 16.28 16.41 16.23 16.25 1,481,591 +0.08(+0.49%)
Jun 30, 2009 16.28 16.33 16.04 16.17 3,010,593 -0.05(-0.30%)
Jun 29, 2009 16.13 16.31 16.04 16.22 1,720,285 +0.12(+0.77%)
Jun 26, 2009 16.05 16.20 16.01 16.10 1,518,506 -0.03(-0.16%)
Jun 25, 2009 15.94 16.15 15.91 16.12 2,172,741 +0.42(+2.65%)
Jun 24, 2009 15.59 15.89 15.58 15.71 3,199,598 +0.20(+1.32%)
Jun 23, 2009 15.56 15.60 15.35 15.50 3,946,117 -0.02(-0.14%)
Jun 22, 2009 15.92 15.92 15.50 15.52 2,989,211 -0.55(-3.42%)
Jun 19, 2009 16.20 16.24 16.00 16.08 931,670 +0.06(+0.36%)
Jun 18, 2009 16.01 16.09 15.83 16.02 1,318,213 +0.04(+0.25%)
Jun 17, 2009 15.93 16.12 15.77 15.98 2,007,446 +0.01(+0.08%)
Jun 16, 2009 16.35 16.39 15.92 15.96 2,485,642 -0.27(-1.64%)
Jun 15, 2009 16.47 16.47 16.11 16.23 1,357,975 -0.43(-2.58%)
Jun 12, 2009 16.60 16.67 16.42 16.66 2,381,235 -0.01(-0.05%)
Jun 11, 2009 16.65 16.89 16.65 16.67 2,289,357 +0.05(+0.32%)
Jun 10, 2009 16.82 16.87 16.39 16.62 1,772,869 -0.06(-0.35%)
Jun 09, 2009 16.54 16.78 16.51 16.67 2,929,691 +0.21(+1.29%)
Jun 08, 2009 16.33 16.59 16.21 16.46 1,946,992 -0.08(-0.51%)
Jun 05, 2009 16.75 16.77 16.41 16.55 2,567,612 +0.01(+0.08%)
Jun 04, 2009 16.49 16.57 16.32 16.53 2,829,068 +0.14(+0.87%)
Jun 03, 2009 16.59 16.62 16.23 16.39 1,882,622 -0.40(-2.40%)
Jun 02, 2009 16.67 16.83 16.59 16.79 3,052,976 +0.08(+0.50%)
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.