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 31, 2006 21.86 21.95 21.82 21.90 334,137 +0.04(+0.20%)
Aug 30, 2006 21.86 21.87 21.73 21.86 214,987 +0.04(+0.20%)
Aug 29, 2006 21.73 21.81 21.56 21.81 346,657 +0.12(+0.54%)
Aug 28, 2006 21.55 21.73 21.51 21.69 192,539 +0.19(+0.88%)
Aug 25, 2006 21.51 21.62 21.43 21.50 172,249 -0.02(-0.09%)
Aug 24, 2006 21.64 21.64 21.42 21.52 336,728 -0.07(-0.31%)
Aug 23, 2006 21.83 21.83 21.50 21.59 216,714 -0.19(-0.86%)
Aug 22, 2006 21.77 21.86 21.69 21.78 151,527 +0.02(+0.07%)
Aug 21, 2006 21.80 21.84 21.71 21.76 167,500 -0.13(-0.61%)
Aug 18, 2006 21.91 21.96 21.74 21.89 204,627 -0.00(-0.01%)
Aug 17, 2006 21.83 21.99 21.82 21.90 235,709 +0.06(+0.27%)
Aug 16, 2006 21.61 21.87 21.57 21.84 412,707 +0.38(+1.77%)
Aug 15, 2006 21.30 21.49 21.21 21.46 368,242 +0.41(+1.97%)
Aug 14, 2006 21.10 21.26 21.00 21.04 330,684 +0.01(+0.06%)
Aug 11, 2006 23.16 21.10 20.93 21.03 238,731 -0.17(-0.81%)
Aug 10, 2006 20.96 21.22 20.95 21.20 243,048 +0.17(+0.81%)
Aug 09, 2006 21.42 21.42 21.01 21.03 469,260 -0.17(-0.80%)
Aug 08, 2006 21.45 21.48 21.13 21.20 303,486 -0.19(-0.87%)
Aug 07, 2006 21.45 21.46 21.30 21.39 353,564 -0.10(-0.45%)
Aug 04, 2006 21.72 21.90 21.37 21.48 496,458 -0.11(-0.53%)
Aug 03, 2006 21.28 21.66 21.22 21.60 281,038 +0.15(+0.69%)
Aug 02, 2006 21.32 21.52 21.32 21.45 850,454 +0.23(+1.09%)
Aug 01, 2006 21.31 21.31 21.11 21.22 278,879 -0.22(-1.00%)
Jul 31, 2006 21.31 21.47 21.29 21.43 417,888 +0.07(+0.34%)
Jul 28, 2006 21.17 21.41 21.14 21.36 1,061,125 +0.32(+1.52%)
Jul 27, 2006 21.29 21.41 21.02 21.04 1,210,494 -0.20(-0.95%)
Jul 26, 2006 21.31 21.34 21.07 21.24 241,321 -0.06(-0.28%)
Jul 25, 2006 21.12 21.40 21.04 21.30 150,232 +0.23(+1.11%)
Jul 24, 2006 20.85 21.09 20.79 21.07 210,670 +0.49(+2.36%)
Jul 21, 2006 20.88 20.88 20.58 20.58 289,240 -0.37(-1.78%)
Jul 20, 2006 21.36 21.38 20.94 20.96 192,107 -0.45(-2.09%)
Jul 19, 2006 20.95 21.45 20.95 21.40 414,866 +0.52(+2.47%)
Jul 18, 2006 20.95 21.03 20.60 20.89 668,707 +0.03(+0.16%)
Jul 17, 2006 20.92 21.08 20.83 20.85 584,957 -0.07(-0.35%)
Jul 14, 2006 21.08 21.10 20.80 20.93 1,265,320 -0.22(-1.06%)
Jul 13, 2006 21.41 21.48 21.14 21.15 272,404 -0.41(-1.91%)
Jul 12, 2006 21.75 21.86 21.52 21.57 244,775 -0.22(-1.03%)
Jul 11, 2006 21.67 21.84 21.55 21.79 180,451 +0.12(+0.53%)
Jul 10, 2006 21.83 21.94 21.65 21.67 195,129 -0.14(-0.64%)
Jul 07, 2006 22.02 22.03 21.77 21.81 222,758 -0.25(-1.14%)
Jul 06, 2006 22.14 22.20 21.99 22.07 621,220 +0.05(+0.21%)
Jul 05, 2006 22.09 22.12 21.89 22.02 414,866 -0.29(-1.32%)
Jul 03, 2006 22.20 22.35 22.19 22.31 86,340 +0.09(+0.43%)
Jun 30, 2006 22.31 22.31 22.15 22.22 603,952 +0.04(+0.17%)
Jun 29, 2006 21.72 22.18 21.72 22.18 466,670 +0.59(+2.74%)
Jun 28, 2006 21.58 21.59 21.41 21.59 154,117 +0.05(+0.25%)
Jun 27, 2006 21.80 21.80 21.50 21.54 229,234 -0.21(-0.96%)
Jun 26, 2006 21.73 21.78 21.67 21.75 189,949 +0.04(+0.18%)
Jun 23, 2006 21.55 21.83 21.51 21.71 388,532 +0.15(+0.69%)
Jun 22, 2006 21.61 21.67 21.47 21.56 293,557 -0.23(-1.05%)
Jun 21, 2006 21.45 21.88 21.45 21.79 1,514,844 +0.45(+2.09%)
Jun 20, 2006 21.46 21.58 21.34 21.34 486,528 -0.08(-0.38%)
Jun 19, 2006 21.80 21.80 21.38 21.42 1,017,091 -0.32(-1.46%)
Jun 16, 2006 21.79 21.82 21.63 21.74 611,722 -0.13(-0.58%)
Jun 15, 2006 21.32 21.87 21.32 21.87 364,788 +0.71(+3.36%)
Jun 14, 2006 20.91 21.19 20.91 21.16 570,710 +0.21(+1.00%)
Jun 13, 2006 21.16 21.34 20.89 20.95 2,545,750 -0.29(-1.36%)
Jun 12, 2006 21.73 21.77 21.24 21.24 1,179,411 -0.48(-2.21%)
Jun 09, 2006 21.89 22.02 21.70 21.72 328,525 -0.05(-0.23%)
Jun 08, 2006 21.66 21.82 21.26 21.77 1,488,510 -0.10(-0.48%)
Jun 07, 2006 22.03 22.21 21.86 21.87 474,009 -0.18(-0.83%)
Jun 06, 2006 22.13 22.17 21.87 22.05 397,598 -0.15(-0.69%)
Jun 05, 2006 22.70 22.70 22.19 22.21 1,079,256 -0.53(-2.31%)
Jun 02, 2006 22.89 22.89 22.59 22.73 430,839 +0.00(+0.01%)
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.