Skip to main content

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

86.50 -0.43 (-0.49%)
Streaming Delayed Price Updated: 3:19 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 94.55 94.57 92.23 92.60 296,972 -2.65(-2.78%)
Feb 28, 2008 96.03 96.10 95.03 95.26 683,126 -1.07(-1.11%)
Feb 27, 2008 96.50 97.23 95.74 96.32 987,045 -0.56(-0.57%)
Feb 26, 2008 95.66 97.29 95.38 96.88 1,623,532 +0.94(+0.98%)
Feb 25, 2008 94.56 96.20 93.86 95.94 2,110,457 +1.68(+1.78%)
Feb 22, 2008 93.89 94.36 92.58 94.26 891,540 +0.66(+0.71%)
Feb 21, 2008 95.26 95.57 93.48 93.60 2,128,663 -1.20(-1.27%)
Feb 20, 2008 93.28 95.10 92.98 94.80 1,439,410 +0.95(+1.01%)
Feb 19, 2008 94.44 95.07 93.56 93.85 640,742 +0.11(+0.11%)
Feb 18, 2008 93.54 93.74 92.68 93.74 0 +0.00(+0.00%)
Feb 15, 2008 93.54 93.74 92.68 93.74 643,431 -0.12(-0.12%)
Feb 14, 2008 95.40 95.40 93.75 93.86 386,894 -1.44(-1.51%)
Feb 13, 2008 94.63 95.52 94.07 95.30 701,811 +1.70(+1.82%)
Feb 12, 2008 94.19 95.02 93.14 93.60 742,524 -0.05(-0.06%)
Feb 11, 2008 92.58 93.79 91.99 93.65 545,469 +1.25(+1.35%)
Feb 08, 2008 92.05 93.08 91.58 92.41 340,695 +0.26(+0.28%)
Feb 07, 2008 91.07 92.90 90.41 92.15 308,556 +0.99(+1.08%)
Feb 06, 2008 93.00 93.40 91.11 91.16 437,112 -1.30(-1.41%)
Feb 05, 2008 94.17 94.41 92.46 92.46 387,914 -2.98(-3.13%)
Feb 04, 2008 96.35 96.36 95.38 95.44 497,169 -0.63(-0.65%)
Feb 01, 2008 94.19 96.28 94.19 96.07 539,231 +2.19(+2.33%)
Jan 31, 2008 91.57 94.61 90.97 93.89 1,127,457 +1.39(+1.50%)
Jan 30, 2008 93.18 94.71 92.40 92.50 738,641 -0.82(-0.87%)
Jan 29, 2008 92.78 93.35 92.26 93.31 286,349 +0.81(+0.87%)
Jan 28, 2008 90.87 92.51 90.16 92.51 710,069 +1.64(+1.80%)
Jan 25, 2008 92.64 93.21 90.59 90.87 370,457 -0.84(-0.92%)
Jan 24, 2008 90.36 92.05 90.34 91.71 395,468 +1.51(+1.67%)
Jan 23, 2008 86.36 90.32 85.27 90.20 862,204 +1.71(+1.93%)
Jan 22, 2008 85.31 89.39 85.16 88.49 1,849,663 -1.10(-1.23%)
Jan 21, 2008 89.83 90.96 88.31 89.59 0 +0.00(+0.00%)
Jan 18, 2008 89.83 90.96 88.31 89.59 1,798,131 +0.19(+0.21%)
Jan 17, 2008 92.44 93.02 89.35 89.40 888,965 -2.78(-3.01%)
Jan 16, 2008 92.46 93.45 91.11 92.18 1,099,857 -0.77(-0.83%)
Jan 15, 2008 94.66 94.68 92.79 92.95 698,795 -2.73(-2.86%)
Jan 14, 2008 95.05 95.78 94.77 95.69 632,735 +1.21(+1.28%)
Jan 11, 2008 95.53 95.61 94.15 94.48 1,127,771 -1.71(-1.78%)
Jan 10, 2008 94.47 96.92 94.23 96.19 1,990,795 +0.97(+1.02%)
Jan 09, 2008 94.97 95.32 92.78 95.22 1,079,075 +0.44(+0.46%)
Jan 08, 2008 97.00 97.60 94.71 94.78 1,399,829 -1.77(-1.84%)
Jan 07, 2008 97.60 97.77 95.67 96.56 571,347 -0.72(-0.74%)
Jan 04, 2008 99.29 99.32 97.09 97.27 620,259 -2.93(-2.92%)
Jan 03, 2008 100.86 101.09 100.03 100.20 460,211 -0.49(-0.49%)
Jan 02, 2008 102.16 102.22 100.29 100.70 1,234,782 -1.41(-1.38%)
Jan 01, 2008 102.19 102.61 101.83 102.10 0 +0.00(+0.00%)
Dec 31, 2007 102.19 102.61 101.83 102.10 550,100 -0.40(-0.39%)
Dec 28, 2007 103.18 103.18 102.25 102.51 187,341 +0.06(+0.06%)
Dec 27, 2007 103.82 103.82 102.41 102.44 365,813 -1.75(-1.68%)
Dec 26, 2007 103.75 104.25 103.52 104.19 443,138 +0.12(+0.11%)
Dec 24, 2007 103.56 104.15 103.41 104.07 461,551 +0.90(+0.87%)
Dec 21, 2007 102.73 103.18 102.60 103.18 491,324 +1.28(+1.26%)
Dec 20, 2007 101.54 101.90 100.50 101.90 714,756 +1.11(+1.10%)
Dec 19, 2007 100.50 101.14 100.21 100.78 451,842 +0.27(+0.27%)
Dec 18, 2007 101.00 101.11 99.23 100.52 469,920 +0.50(+0.50%)
Dec 17, 2007 101.67 101.67 99.98 100.02 507,973 -2.01(-1.97%)
Dec 14, 2007 102.43 103.03 101.88 102.02 488,556 -1.09(-1.06%)
Dec 13, 2007 102.85 103.23 102.02 103.11 571,024 -0.07(-0.07%)
Dec 12, 2007 104.60 105.02 102.01 103.19 493,355 +0.45(+0.44%)
Dec 11, 2007 105.47 105.70 102.48 102.74 739,195 -2.69(-2.55%)
Dec 10, 2007 104.99 105.60 104.91 105.43 325,519 +0.78(+0.74%)
Dec 07, 2007 104.56 104.95 104.34 104.65 232,429 +0.56(+0.54%)
Dec 06, 2007 102.48 104.26 102.48 104.08 372,834 +1.41(+1.37%)
Dec 05, 2007 102.27 102.87 101.99 102.68 233,007 +1.42(+1.40%)
Dec 04, 2007 101.17 101.66 100.76 101.26 445,035 -0.54(-0.53%)
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.