Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.16 +0.05 (+0.04%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 25.22 25.29 24.68 24.68 2,797,303 -0.27(-1.07%)
Jul 30, 2007 24.62 25.05 24.59 24.95 1,768,710 +0.44(+1.80%)
Jul 27, 2007 25.10 25.12 24.51 24.51 1,725,439 -0.50(-1.99%)
Jul 26, 2007 25.60 25.60 9.038 25.01 1,602,278 -0.60(-2.36%)
Jul 25, 2007 25.92 25.92 25.38 25.61 1,048,425 -0.13(-0.49%)
Jul 24, 2007 26.01 26.04 25.59 25.74 1,086,531 -0.43(-1.64%)
Jul 23, 2007 26.33 26.37 26.16 26.16 783,839 -0.03(-0.13%)
Jul 20, 2007 26.39 26.41 26.06 26.20 804,123 -0.23(-0.87%)
Jul 19, 2007 26.38 26.79 26.33 26.43 579,653 +0.18(+0.68%)
Jul 18, 2007 26.15 26.25 26.01 26.25 589,119 +0.03(+0.13%)
Jul 17, 2007 26.27 26.34 26.19 26.21 932,134 -0.01(-0.04%)
Jul 16, 2007 26.29 26.37 26.19 26.23 918,571 -0.08(-0.30%)
Jul 13, 2007 26.27 26.37 26.19 26.30 891,116 +0.06(+0.23%)
Jul 12, 2007 26.00 26.27 26.00 26.24 530,973 +0.37(+1.43%)
Jul 11, 2007 25.72 25.87 25.65 25.87 909,146 +0.14(+0.55%)
Jul 10, 2007 25.92 25.97 25.72 25.73 1,028,592 -0.30(-1.17%)
Jul 09, 2007 26.09 26.10 25.94 26.03 826,209 +0.02(+0.09%)
Jul 06, 2007 25.82 26.04 25.76 26.01 887,059 +0.21(+0.80%)
Jul 05, 2007 25.77 25.83 25.65 25.80 1,326,082 +0.11(+0.41%)
Jul 03, 2007 25.69 25.73 25.65 25.70 425,950 +0.12(+0.47%)
Jul 02, 2007 25.43 25.60 25.37 25.58 1,098,457 +0.31(+1.22%)
Jun 29, 2007 25.43 25.51 25.17 25.27 1,043,917 -0.04(-0.15%)
Jun 28, 2007 25.33 25.47 25.29 25.31 1,118,290 -0.04(-0.15%)
Jun 27, 2007 24.88 25.35 24.88 25.34 675,211 +0.37(+1.49%)
Jun 26, 2007 25.34 25.36 24.97 24.97 603,092 -0.25(-0.98%)
Jun 25, 2007 25.48 25.48 25.12 25.22 1,294,079 -0.29(-1.15%)
Jun 22, 2007 25.61 25.63 25.31 25.51 619,319 -0.14(-0.54%)
Jun 21, 2007 25.46 25.66 25.32 25.65 506,633 -0.02(-0.06%)
Jun 20, 2007 25.82 25.82 25.46 25.67 397,103 -0.09(-0.35%)
Jun 19, 2007 25.65 25.77 25.58 25.76 1,144,433 +0.04(+0.14%)
Jun 18, 2007 25.90 25.90 25.70 25.72 409,273 -0.17(-0.65%)
Jun 15, 2007 25.88 25.90 25.78 25.89 308,307 +0.26(+1.03%)
Jun 14, 2007 25.96 25.96 25.56 25.63 460,658 -0.02(-0.07%)
Jun 13, 2007 25.16 25.65 25.16 25.65 916,358 +0.33(+1.31%)
Jun 12, 2007 25.29 25.36 25.09 25.32 592,274 -0.03(-0.12%)
Jun 11, 2007 25.30 25.44 25.26 25.35 513,394 -0.20(-0.78%)
Jun 08, 2007 25.02 25.55 24.95 25.55 553,060 +0.48(+1.90%)
Jun 07, 2007 25.49 25.52 25.00 25.07 607,149 -0.46(-1.79%)
Jun 06, 2007 25.77 25.77 25.51 25.53 1,436,964 -0.33(-1.28%)
Jun 05, 2007 25.90 25.93 25.75 25.86 1,381,523 -0.12(-0.46%)
Jun 04, 2007 25.84 25.99 25.76 25.98 607,149 +0.11(+0.44%)
Jun 01, 2007 25.89 25.95 25.79 25.86 613,459 +0.10(+0.37%)
May 31, 2007 25.72 25.80 25.68 25.77 719,383 +0.18(+0.71%)
May 30, 2007 25.24 25.65 25.20 25.59 1,155,251 +0.19(+0.74%)
May 29, 2007 25.32 25.43 25.27 25.40 1,376,565 +0.15(+0.60%)
May 25, 2007 25.22 25.29 25.19 25.25 516,550 +0.09(+0.36%)
May 24, 2007 25.48 25.57 25.06 25.16 1,399,102 -0.34(-1.32%)
May 23, 2007 25.57 25.66 25.44 25.49 715,777 -0.01(-0.04%)
May 22, 2007 25.50 25.58 25.42 25.50 1,342,759 +0.09(+0.34%)
May 21, 2007 25.49 25.54 25.21 25.42 1,445,528 +0.17(+0.67%)
May 18, 2007 25.23 25.30 25.11 25.25 959,178 +0.19(+0.76%)
May 17, 2007 25.07 25.18 25.01 25.06 588,218 -0.02(-0.09%)
May 16, 2007 25.06 25.08 24.87 25.08 559,821 +0.13(+0.53%)
May 15, 2007 25.15 25.25 24.95 24.95 506,183 -0.18(-0.72%)
May 14, 2007 25.27 25.37 25.03 25.13 544,946 -0.09(-0.36%)
May 11, 2007 25.11 25.23 25.02 25.22 875,791 +0.15(+0.59%)
May 10, 2007 25.29 25.32 24.97 25.07 1,093,950 -0.31(-1.22%)
May 09, 2007 25.10 25.39 25.10 25.38 1,528,916 +0.21(+0.83%)
May 08, 2007 25.16 25.21 24.99 25.17 651,772 -0.06(-0.23%)
May 07, 2007 25.29 25.30 25.19 25.23 1,392,341 -0.04(-0.14%)
May 04, 2007 25.27 25.27 25.14 25.27 801,418 +0.12(+0.48%)
May 03, 2007 25.21 25.21 25.06 25.15 828,463 +0.05(+0.19%)
May 02, 2007 24.89 25.17 24.89 25.10 1,238,187 +0.28(+1.14%)
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.