Skip to main content

Russell Mid-Cap Growth Ishares ETF (NY: IWP )

78.76 +0.33 (+0.42%)
Streaming Delayed Price Updated: 9:40 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 51.78 51.86 51.27 51.28 0 -0.62(-1.19%)
Aug 28, 2008 51.45 51.95 51.44 51.90 533,903 +0.71(+1.39%)
Aug 27, 2008 50.85 51.37 50.68 51.19 400,373 +0.51(+1.01%)
Aug 26, 2008 50.55 50.81 50.07 50.68 305,104 +0.15(+0.30%)
Aug 25, 2008 51.41 51.51 50.39 50.53 388,974 -0.98(-1.90%)
Aug 22, 2008 51.38 51.62 51.21 51.51 209,515 +0.42(+0.82%)
Aug 21, 2008 50.85 51.26 50.66 51.09 294,452 +0.09(+0.18%)
Aug 20, 2008 50.94 51.09 50.62 51.00 340,387 +0.34(+0.67%)
Aug 19, 2008 51.06 51.09 50.52 50.66 219,489 -0.58(-1.13%)
Aug 18, 2008 52.04 52.21 50.98 51.24 369,851 -0.65(-1.25%)
Aug 15, 2008 52.08 52.15 51.62 51.89 0 +0.02(+0.04%)
Aug 14, 2008 51.24 51.96 51.06 51.87 1,192,698 +0.46(+0.89%)
Aug 13, 2008 51.24 51.63 50.87 51.41 1,101,724 +0.11(+0.21%)
Aug 12, 2008 51.61 51.80 51.11 51.30 493,995 -0.51(-0.98%)
Aug 11, 2008 51.15 51.99 51.15 51.81 974,154 +0.49(+0.95%)
Aug 08, 2008 50.37 51.39 50.19 51.32 1,721,616 +0.91(+1.81%)
Aug 07, 2008 50.80 50.98 50.30 50.41 505,003 -0.72(-1.41%)
Aug 06, 2008 50.52 51.23 50.36 51.13 377,000 +0.59(+1.17%)
Aug 05, 2008 49.74 50.57 49.65 50.54 1,018,574 +1.15(+2.33%)
Aug 04, 2008 50.50 50.53 49.26 49.39 900,572 -1.11(-2.20%)
Aug 01, 2008 51.13 51.13 50.31 50.50 593,241 -0.31(-0.61%)
Jul 31, 2008 51.26 51.59 50.78 50.81 627,409 -0.76(-1.47%)
Jul 30, 2008 50.96 51.59 50.85 51.57 410,076 +0.79(+1.56%)
Jul 29, 2008 50.78 50.79 49.94 50.78 922,732 +0.96(+1.93%)
Jul 28, 2008 50.35 50.63 49.76 49.82 322,802 -0.63(-1.25%)
Jul 25, 2008 50.41 50.63 50.07 50.45 583,735 +0.40(+0.80%)
Jul 24, 2008 51.15 51.46 49.91 50.05 831,235 -53.03(-51.45%)
Jul 23, 2008 103.23 104.11 102.88 103.08 1,225,800 -0.12(-0.12%)
Jul 22, 2008 102.17 103.32 101.70 103.20 642,409 +0.40(+0.39%)
Jul 21, 2008 102.52 102.94 102.02 102.80 317,391 +0.48(+0.47%)
Jul 18, 2008 102.73 102.73 101.67 102.32 459,680 -0.09(-0.09%)
Jul 17, 2008 102.01 102.58 101.09 102.41 377,943 +0.84(+0.83%)
Jul 16, 2008 99.61 101.57 98.84 101.57 454,265 +2.24(+2.26%)
Jul 15, 2008 99.33 100.73 97.50 99.33 620,423 -0.98(-0.98%)
Jul 14, 2008 101.19 101.81 99.63 100.31 591,661 -0.43(-0.43%)
Jul 11, 2008 100.39 101.76 98.90 100.74 589,003 -0.55(-0.54%)
Jul 10, 2008 100.75 101.74 99.63 101.29 587,202 +0.79(+0.79%)
Jul 09, 2008 102.45 103.05 100.37 100.50 443,670 -1.90(-1.86%)
Jul 08, 2008 101.05 102.44 99.27 102.40 1,861,637 +1.49(+1.48%)
Jul 07, 2008 102.22 103.05 99.80 100.91 1,122,684 -0.75(-0.74%)
Jul 04, 2008 103.20 103.31 100.68 101.66 493,546 +0.00(+0.00%)
Jul 03, 2008 103.20 103.31 100.68 101.66 493,546 -0.90(-0.88%)
Jul 02, 2008 106.01 106.36 102.56 102.56 828,950 -3.42(-3.23%)
Jul 01, 2008 104.79 106.05 103.78 105.98 1,308,848 +0.14(+0.13%)
Jun 30, 2008 106.18 106.97 105.61 105.84 1,379,417 -0.35(-0.33%)
Jun 27, 2008 106.17 106.78 105.32 106.19 1,123,340 -0.16(-0.15%)
Jun 26, 2008 108.59 108.69 106.21 106.35 2,250,187 -2.97(-2.72%)
Jun 25, 2008 109.11 110.24 108.78 109.32 717,002 +0.66(+0.61%)
Jun 24, 2008 109.15 109.82 108.15 108.66 644,175 -1.21(-1.10%)
Jun 23, 2008 110.28 110.42 109.69 109.87 462,885 +0.25(+0.23%)
Jun 20, 2008 111.09 111.09 109.19 109.62 407,210 -2.11(-1.89%)
Jun 19, 2008 111.30 112.05 110.58 111.73 1,124,720 +0.51(+0.46%)
Jun 18, 2008 111.55 111.69 110.54 111.22 1,405,266 -0.79(-0.71%)
Jun 17, 2008 112.86 112.88 111.98 112.01 1,265,262 -0.28(-0.25%)
Jun 16, 2008 111.28 112.59 111.21 112.29 571,093 +0.56(+0.50%)
Jun 13, 2008 110.10 111.73 109.95 111.73 1,071,080 +2.15(+1.96%)
Jun 12, 2008 109.81 110.87 108.96 109.58 1,950,374 -0.09(-0.08%)
Jun 11, 2008 111.35 111.47 109.41 109.67 962,842 -1.55(-1.39%)
Jun 10, 2008 111.32 111.94 110.81 111.22 1,159,754 -1.31(-1.16%)
Jun 09, 2008 112.75 113.03 111.30 112.53 933,732 +0.08(+0.07%)
Jun 06, 2008 114.76 115.09 112.39 112.45 838,458 -2.90(-2.51%)
Jun 05, 2008 113.72 115.39 113.38 115.35 1,186,834 +2.29(+2.03%)
Jun 04, 2008 112.82 114.09 112.53 113.06 1,192,238 +0.23(+0.20%)
Jun 03, 2008 113.78 114.09 112.05 112.83 1,261,352 -0.45(-0.40%)
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.