Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

116.77 +1.93 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 25.24 25.46 25.06 25.13 4,851,576 -0.13(-0.50%)
Apr 29, 2008 25.31 25.34 25.13 25.26 2,933,938 -0.11(-0.42%)
Apr 28, 2008 25.45 25.48 25.26 25.36 2,105,034 +0.03(+0.10%)
Apr 25, 2008 25.13 25.38 24.96 25.34 4,249,014 +0.29(+1.17%)
Apr 24, 2008 24.97 25.21 24.64 25.04 3,012,787 +0.17(+0.67%)
Apr 23, 2008 24.86 25.03 24.72 24.88 844,402 +0.11(+0.45%)
Apr 22, 2008 24.99 25.00 24.59 24.77 757,053 -0.37(-1.47%)
Apr 21, 2008 24.97 25.15 24.91 25.13 938,012 +0.04(+0.17%)
Apr 18, 2008 25.00 25.23 24.92 25.09 1,380,739 +0.47(+1.91%)
Apr 17, 2008 24.64 24.67 24.43 24.62 6,066,044 -0.03(-0.12%)
Apr 16, 2008 24.20 24.69 24.20 24.65 4,204,374 +0.61(+2.52%)
Apr 15, 2008 24.06 24.12 23.81 24.05 3,834,399 +0.06(+0.23%)
Apr 14, 2008 23.99 24.13 23.92 23.99 3,008,470 +0.01(+0.06%)
Apr 11, 2008 24.21 24.26 23.91 23.98 2,082,541 -0.47(-1.94%)
Apr 10, 2008 24.24 24.51 24.12 24.45 1,217,878 +0.19(+0.78%)
Apr 09, 2008 24.58 24.60 24.17 24.26 1,352,427 -0.28(-1.12%)
Apr 08, 2008 24.37 24.60 24.37 24.54 1,870,261 -0.02(-0.09%)
Apr 07, 2008 24.76 24.87 24.49 24.56 1,707,015 -0.10(-0.42%)
Apr 04, 2008 24.49 24.82 24.44 24.66 4,182,058 +0.20(+0.82%)
Apr 03, 2008 24.28 24.58 24.20 24.46 2,911,756 +0.08(+0.31%)
Apr 02, 2008 24.29 24.56 24.23 24.39 2,572,611 +0.13(+0.53%)
Apr 01, 2008 23.70 24.26 23.68 24.26 2,358,479 +0.79(+3.39%)
Mar 31, 2008 23.31 23.50 23.23 23.46 1,955,469 +0.15(+0.66%)
Mar 28, 2008 23.54 23.61 23.22 23.31 2,141,324 -0.20(-0.86%)
Mar 27, 2008 23.80 23.90 23.50 23.51 2,539,818 -0.25(-1.05%)
Mar 26, 2008 23.89 23.93 23.69 23.76 2,070,954 -0.20(-0.85%)
Mar 25, 2008 23.74 24.05 23.67 23.97 4,442,756 +0.21(+0.88%)
Mar 24, 2008 23.17 23.90 23.17 23.76 4,038,296 +0.61(+2.63%)
Mar 21, 2008 22.68 23.18 22.52 23.15 3,011,669 +0.00(+0.00%)
Mar 20, 2008 22.68 23.18 22.52 23.15 3,011,669 +0.41(+1.79%)
Mar 19, 2008 23.40 23.60 22.74 22.74 4,240,573 -0.61(-2.60%)
Mar 18, 2008 22.75 23.36 22.75 23.35 7,152,529 +0.87(+3.87%)
Mar 17, 2008 22.50 22.80 22.16 22.48 5,459,946 -0.55(-2.38%)
Mar 14, 2008 23.69 23.69 22.75 23.03 12,802,690 -0.41(-1.77%)
Mar 13, 2008 22.94 23.54 22.70 23.44 19,350,398 +0.24(+1.05%)
Mar 12, 2008 23.38 23.55 23.19 23.20 4,457,896 -0.13(-0.55%)
Mar 11, 2008 23.06 23.37 22.70 23.33 6,425,186 +0.70(+3.10%)
Mar 10, 2008 23.19 23.19 22.58 22.62 6,456,935 -0.52(-2.24%)
Mar 07, 2008 23.29 23.54 22.92 23.14 4,543,057 -0.32(-1.37%)
Mar 06, 2008 24.06 24.06 23.45 23.46 2,555,364 -0.66(-2.74%)
Mar 05, 2008 23.88 24.24 23.83 24.12 2,405,963 +0.27(+1.15%)
Mar 04, 2008 23.79 23.94 23.49 23.85 2,648,645 -0.11(-0.44%)
Mar 03, 2008 23.96 24.06 23.72 23.96 2,100,868 +0.02(+0.09%)
Feb 29, 2008 24.44 24.44 23.84 23.94 1,148,889 -0.69(-2.78%)
Feb 28, 2008 24.82 24.84 24.56 24.62 2,642,791 -0.28(-1.11%)
Feb 27, 2008 24.94 25.13 24.75 24.90 3,818,551 -0.14(-0.57%)
Feb 26, 2008 24.73 25.15 24.65 25.04 6,280,910 +0.24(+0.98%)
Feb 25, 2008 24.44 24.87 24.26 24.80 8,164,663 +0.43(+1.78%)
Feb 22, 2008 24.27 24.39 23.93 24.37 3,449,073 +0.17(+0.71%)
Feb 21, 2008 24.62 24.70 24.16 24.19 8,235,093 -0.31(-1.27%)
Feb 20, 2008 24.11 24.58 24.03 24.50 5,568,605 +0.25(+1.01%)
Feb 19, 2008 24.41 24.57 24.18 24.26 2,478,820 +0.03(+0.11%)
Feb 18, 2008 24.18 24.23 23.96 24.23 0 +0.00(+0.00%)
Feb 15, 2008 24.18 24.23 23.96 24.23 2,489,225 -0.03(-0.12%)
Feb 14, 2008 24.66 24.66 24.23 24.26 1,496,768 -0.37(-1.51%)
Feb 13, 2008 24.46 24.69 24.32 24.63 2,715,078 +0.44(+1.82%)
Feb 12, 2008 24.35 24.56 24.08 24.19 2,872,582 -0.01(-0.06%)
Feb 11, 2008 23.93 24.24 23.78 24.21 2,110,240 +0.32(+1.35%)
Feb 08, 2008 23.79 24.06 23.67 23.89 1,318,037 +0.07(+0.28%)
Feb 07, 2008 23.54 24.01 23.37 23.82 1,193,702 +0.25(+1.08%)
Feb 06, 2008 24.04 24.14 23.55 23.56 1,691,042 -0.34(-1.41%)
Feb 05, 2008 24.34 24.40 23.90 23.90 1,500,714 -0.77(-3.13%)
Feb 04, 2008 24.91 24.91 24.65 24.67 1,923,384 -0.16(-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.