Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.84 -0.19 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 24.86 24.93 24.61 24.81 344,079 +0.08(+0.31%)
Mar 29, 2007 24.87 24.96 24.59 24.74 463,234 -0.00(-0.02%)
Mar 28, 2007 24.88 24.88 24.65 24.74 706,291 -0.20(-0.82%)
Mar 27, 2007 25.09 25.09 24.87 24.94 350,987 -0.03(-0.14%)
Mar 26, 2007 25.19 25.51 24.84 24.98 274,573 -0.13(-0.51%)
Mar 23, 2007 25.11 25.19 25.07 25.11 281,912 +0.02(+0.07%)
Mar 22, 2007 25.21 25.21 25.01 25.09 178,299 +0.01(+0.04%)
Mar 21, 2007 24.75 25.15 24.68 25.08 319,903 +0.38(+1.55%)
Mar 20, 2007 24.59 24.73 24.56 24.70 295,727 +0.14(+0.58%)
Mar 19, 2007 24.54 24.60 24.40 24.56 574,617 +0.27(+1.10%)
Mar 16, 2007 24.50 24.50 24.22 24.29 180,458 -0.09(-0.38%)
Mar 15, 2007 24.31 24.40 24.22 24.38 422,220 +0.17(+0.71%)
Mar 14, 2007 24.17 24.27 23.82 24.21 447,260 +0.11(+0.45%)
Mar 13, 2007 24.65 24.56 24.10 24.10 530,150 -0.55(-2.23%)
Mar 12, 2007 24.51 24.67 24.47 24.65 418,335 +0.10(+0.40%)
Mar 09, 2007 24.69 24.72 24.42 24.55 398,044 +0.05(+0.21%)
Mar 08, 2007 24.55 24.70 24.42 24.50 689,454 +0.23(+0.94%)
Mar 07, 2007 24.25 24.38 24.18 24.28 208,088 +0.02(+0.07%)
Mar 06, 2007 24.02 24.31 24.02 24.26 364,802 +0.49(+2.07%)
Mar 05, 2007 23.91 24.19 23.77 23.77 635,921 -0.38(-1.55%)
Mar 02, 2007 24.48 24.58 24.14 24.14 654,485 -0.44(-1.77%)
Mar 01, 2007 24.43 24.76 24.14 24.58 403,354 -0.14(-0.58%)
Feb 28, 2007 24.60 25.08 24.42 24.72 338,899 +0.19(+0.76%)
Feb 27, 2007 24.85 25.14 24.48 24.54 1,606,856 -0.95(-3.74%)
Feb 26, 2007 25.72 25.72 25.39 25.49 739,823 -0.10(-0.40%)
Feb 23, 2007 25.64 25.66 25.50 25.59 216,291 -0.05(-0.18%)
Feb 22, 2007 25.67 25.72 25.50 25.64 987,340 +0.05(+0.19%)
Feb 21, 2007 25.52 25.62 25.42 25.59 387,683 +0.05(+0.21%)
Feb 20, 2007 25.40 25.57 25.29 25.54 274,141 +0.18(+0.70%)
Feb 16, 2007 25.34 25.37 25.26 25.36 563,392 -0.02(-0.08%)
Feb 15, 2007 25.26 25.40 25.25 25.38 344,511 +0.10(+0.38%)
Feb 14, 2007 25.10 25.31 25.07 25.28 289,605 +0.22(+0.90%)
Feb 13, 2007 24.93 25.06 24.91 25.06 347,533 +0.17(+0.68%)
Feb 12, 2007 25.05 25.09 24.79 24.89 926,671 -0.15(-0.59%)
Feb 09, 2007 25.30 25.32 24.90 25.04 403,656 -0.21(-0.83%)
Feb 08, 2007 25.19 25.32 25.13 25.25 861,278 +0.01(+0.05%)
Feb 07, 2007 25.20 25.31 25.13 25.24 767,595 +0.06(+0.23%)
Feb 06, 2007 25.13 25.18 24.99 25.18 395,886 +0.10(+0.40%)
Feb 05, 2007 25.03 25.11 24.97 25.08 454,168 +0.04(+0.16%)
Feb 02, 2007 25.17 25.17 24.98 25.04 519,789 +0.07(+0.30%)
Feb 01, 2007 24.86 25.02 24.84 24.97 819,402 +0.23(+0.92%)
Jan 31, 2007 24.37 24.81 24.37 24.74 729,172 +0.18(+0.75%)
Jan 30, 2007 24.51 24.57 24.43 24.56 704,564 +0.12(+0.49%)
Jan 29, 2007 24.44 24.56 24.38 24.43 969,640 +0.02(+0.09%)
Jan 26, 2007 24.37 24.48 24.27 24.41 901,428 +0.02(+0.07%)
Jan 25, 2007 24.63 24.69 24.33 24.40 509,859 -0.30(-1.22%)
Jan 24, 2007 24.46 24.70 24.46 24.70 790,476 +0.24(+0.98%)
Jan 23, 2007 24.33 24.56 24.31 24.46 921,287 +0.15(+0.61%)
Jan 22, 2007 24.47 24.48 24.23 24.31 597,930 -0.13(-0.52%)
Jan 19, 2007 24.31 24.46 24.27 24.44 616,062 +0.14(+0.58%)
Jan 18, 2007 24.49 24.55 24.26 24.30 813,789 -0.23(-0.94%)
Jan 17, 2007 24.54 24.62 24.47 24.53 1,618,513 -0.01(-0.06%)
Jan 16, 2007 24.55 24.61 24.48 24.54 749,895 +0.00(+0.00%)
Jan 12, 2007 24.30 24.54 24.30 24.54 341,057 +0.15(+0.62%)
Jan 11, 2007 24.21 24.41 24.18 24.39 625,560 +0.23(+0.95%)
Jan 10, 2007 23.88 24.21 23.79 24.16 570,300 +0.19(+0.80%)
Jan 09, 2007 23.92 24.01 23.63 23.97 257,736 +0.10(+0.42%)
Jan 08, 2007 23.82 23.95 23.71 23.87 385,093 +0.10(+0.43%)
Jan 05, 2007 23.88 23.88 23.72 23.77 518,062 -0.19(-0.78%)
Jan 04, 2007 23.87 24.00 23.70 23.96 963,596 +0.09(+0.36%)
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.