Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.42 +0.31 (+0.27%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 34.61 34.61 34.25 34.31 798,938 -0.26(-0.76%)
Aug 29, 2013 34.30 34.71 34.29 34.57 360,074 +0.18(+0.52%)
Aug 28, 2013 34.29 34.50 34.23 34.39 367,873 +0.10(+0.30%)
Aug 27, 2013 34.54 34.65 34.25 34.29 517,917 -0.63(-1.82%)
Aug 26, 2013 35.02 35.17 34.86 34.92 664,192 -0.03(-0.09%)
Aug 23, 2013 34.94 34.98 34.72 34.96 770,842 +0.11(+0.32%)
Aug 22, 2013 34.52 35.03 34.52 34.85 1,078,109 +0.36(+1.05%)
Aug 21, 2013 34.51 34.77 34.40 34.48 684,910 -0.19(-0.56%)
Aug 20, 2013 34.35 34.76 34.35 34.68 3,255,069 +0.33(+0.96%)
Aug 19, 2013 34.41 34.63 34.34 34.34 446,546 -0.17(-0.51%)
Aug 16, 2013 34.49 34.69 34.49 34.52 356,660 -0.05(-0.15%)
Aug 15, 2013 34.87 34.89 34.50 34.57 468,057 -0.62(-1.77%)
Aug 14, 2013 35.43 35.43 35.19 35.19 280,592 -0.26(-0.73%)
Aug 13, 2013 35.47 35.50 35.20 35.45 482,039 +0.04(+0.10%)
Aug 12, 2013 35.22 35.48 35.16 35.42 523,024 -0.01(-0.03%)
Aug 09, 2013 35.39 35.55 35.32 35.43 348,454 -0.03(-0.08%)
Aug 08, 2013 35.42 35.52 35.26 35.45 230,318 +0.21(+0.59%)
Aug 07, 2013 35.35 35.42 35.14 35.25 261,716 -0.25(-0.70%)
Aug 06, 2013 35.67 35.74 35.43 35.49 312,308 -0.26(-0.73%)
Aug 05, 2013 35.70 35.78 35.64 35.76 465,805 +0.01(+0.04%)
Aug 02, 2013 35.65 35.75 35.52 35.74 427,061 +0.06(+0.18%)
Aug 01, 2013 35.07 35.72 35.07 35.68 640,762 +0.66(+1.89%)
Jul 31, 2013 35.00 35.25 35.00 35.02 398,300 +0.16(+0.45%)
Jul 30, 2013 34.87 34.92 34.74 34.86 362,303 +0.12(+0.34%)
Jul 29, 2013 34.73 34.94 34.66 34.74 352,213 -0.15(-0.42%)
Jul 26, 2013 34.67 34.90 34.60 34.89 387,889 +0.00(+0.00%)
Jul 25, 2013 34.72 34.96 34.67 34.89 1,464,422 +0.18(+0.53%)
Jul 24, 2013 35.02 35.04 34.66 34.70 423,167 -0.18(-0.51%)
Jul 23, 2013 35.12 35.12 34.86 34.88 1,274,163 -0.17(-0.49%)
Jul 22, 2013 35.00 35.09 34.96 35.05 551,194 +0.07(+0.21%)
Jul 19, 2013 34.90 34.99 34.85 34.98 606,087 +0.05(+0.13%)
Jul 18, 2013 34.83 35.00 34.78 34.93 600,164 +0.23(+0.65%)
Jul 17, 2013 34.75 34.80 34.63 34.71 492,283 +0.11(+0.32%)
Jul 16, 2013 34.87 34.89 34.54 34.60 548,582 -0.24(-0.70%)
Jul 15, 2013 34.88 34.92 34.75 34.84 611,299 +0.04(+0.12%)
Jul 12, 2013 34.68 34.85 34.64 34.80 689,158 +0.11(+0.32%)
Jul 11, 2013 34.62 34.70 34.50 34.69 1,563,829 +0.52(+1.53%)
Jul 10, 2013 34.12 34.23 34.00 34.17 424,345 +0.08(+0.23%)
Jul 09, 2013 34.03 34.14 33.92 34.09 1,187,802 +0.26(+0.76%)
Jul 08, 2013 33.88 33.96 33.78 33.83 620,516 +0.13(+0.38%)
Jul 05, 2013 33.58 33.71 33.31 33.70 281,995 +0.39(+1.17%)
Jul 03, 2013 33.13 33.39 33.10 33.31 289,738 +0.04(+0.11%)
Jul 02, 2013 33.37 33.53 33.14 33.27 522,759 -0.10(-0.31%)
Jul 01, 2013 33.19 33.56 33.19 33.38 497,754 +0.45(+1.37%)
Jun 28, 2013 32.97 33.18 32.85 32.93 1,273,815 -0.16(-0.49%)
Jun 27, 2013 32.95 33.16 32.88 33.09 443,142 +0.36(+1.11%)
Jun 26, 2013 32.66 32.83 32.58 32.72 387,364 +0.29(+0.91%)
Jun 25, 2013 32.34 32.51 32.16 32.43 803,266 +0.36(+1.12%)
Jun 24, 2013 32.02 32.33 31.72 32.07 575,944 -0.31(-0.96%)
Jun 21, 2013 32.53 32.64 32.09 32.39 446,463 -0.05(-0.16%)
Jun 20, 2013 33.04 33.04 32.33 32.44 830,984 -0.88(-2.64%)
Jun 19, 2013 33.72 33.81 33.32 33.32 342,094 -0.45(-1.35%)
Jun 18, 2013 33.50 33.81 33.50 33.77 972,193 +0.28(+0.85%)
Jun 17, 2013 33.47 33.60 33.30 33.49 526,453 +0.27(+0.80%)
Jun 14, 2013 33.34 33.48 33.16 33.22 448,416 -0.14(-0.41%)
Jun 13, 2013 32.76 33.42 32.72 33.36 680,699 +0.57(+1.75%)
Jun 12, 2013 33.36 33.36 32.76 32.78 359,795 -0.31(-0.93%)
Jun 11, 2013 33.07 33.39 32.93 33.09 255,728 -0.33(-0.99%)
Jun 10, 2013 33.59 33.59 33.31 33.42 395,035 -0.03(-0.10%)
Jun 07, 2013 33.20 33.49 33.10 33.45 322,497 +0.46(+1.39%)
Jun 06, 2013 32.69 33.00 32.51 33.00 593,634 +0.33(+1.00%)
Jun 05, 2013 33.00 33.12 32.65 32.67 310,218 -0.45(-1.34%)
Jun 04, 2013 33.36 33.51 32.98 33.11 645,886 -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.