Skip to main content

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

87.11 +1.28 (+1.49%)
Streaming Delayed Price Updated: 1:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 45.93 46.23 45.50 45.53 700,148 -0.68(-1.47%)
Jul 30, 2008 45.67 46.23 45.57 46.21 457,618 +0.71(+1.56%)
Jul 29, 2008 45.50 45.51 44.75 45.50 1,029,709 +0.86(+1.93%)
Jul 28, 2008 45.12 45.37 44.59 44.64 360,226 -0.56(-1.25%)
Jul 25, 2008 45.17 45.37 44.87 45.21 651,410 +0.36(+0.80%)
Jul 24, 2008 45.84 46.11 44.72 44.85 927,604 -47.52(-51.45%)
Jul 23, 2008 92.51 93.29 92.19 92.37 1,367,914 -0.11(-0.12%)
Jul 22, 2008 91.56 92.59 91.13 92.48 716,887 +0.36(+0.39%)
Jul 21, 2008 91.87 92.25 91.42 92.12 354,187 +0.43(+0.47%)
Jul 18, 2008 92.06 92.06 91.11 91.69 512,973 -0.08(-0.09%)
Jul 17, 2008 91.41 91.93 90.59 91.77 421,760 +0.75(+0.83%)
Jul 16, 2008 89.26 91.02 88.57 91.02 506,930 +2.01(+2.26%)
Jul 15, 2008 89.01 90.27 87.37 89.01 692,352 -0.88(-0.98%)
Jul 14, 2008 90.68 91.23 89.28 89.89 660,255 -0.39(-0.43%)
Jul 11, 2008 89.96 91.19 88.63 90.27 657,289 -0.49(-0.54%)
Jul 10, 2008 90.28 91.17 89.28 90.77 655,279 +0.71(+0.79%)
Jul 09, 2008 91.81 92.34 89.94 90.06 495,107 -1.70(-1.86%)
Jul 08, 2008 90.55 91.80 88.96 91.76 2,077,467 +1.34(+1.48%)
Jul 07, 2008 91.60 92.34 89.43 90.43 1,252,843 -0.67(-0.74%)
Jul 04, 2008 92.48 92.58 90.22 91.10 550,765 +0.00(+0.00%)
Jul 03, 2008 92.48 92.58 90.22 91.10 550,765 -0.81(-0.88%)
Jul 02, 2008 95.00 95.31 91.90 91.90 925,054 -3.06(-3.23%)
Jul 01, 2008 93.90 95.03 93.00 94.97 1,460,590 +0.13(+0.13%)
Jun 30, 2008 95.15 95.86 94.64 94.84 1,539,340 -0.31(-0.33%)
Jun 27, 2008 95.14 95.69 94.38 95.16 1,253,575 -0.14(-0.15%)
Jun 26, 2008 97.31 97.40 95.18 95.30 2,511,064 -2.66(-2.72%)
Jun 25, 2008 97.77 98.79 97.48 97.96 800,128 +0.59(+0.61%)
Jun 24, 2008 97.81 98.41 96.91 97.37 718,857 -1.08(-1.10%)
Jun 23, 2008 98.82 98.95 98.29 98.46 516,549 +0.22(+0.23%)
Jun 20, 2008 99.55 99.55 97.85 98.23 454,420 -1.89(-1.89%)
Jun 19, 2008 99.74 100.41 99.09 100.12 1,255,115 +0.46(+0.46%)
Jun 18, 2008 99.96 100.09 99.06 99.67 1,568,186 -0.71(-0.71%)
Jun 17, 2008 101.14 101.15 100.35 100.37 1,411,951 -0.25(-0.25%)
Jun 16, 2008 99.72 100.89 99.66 100.62 637,303 +0.50(+0.50%)
Jun 13, 2008 98.66 100.12 98.53 100.12 1,195,256 +1.93(+1.96%)
Jun 12, 2008 98.40 99.35 97.64 98.20 2,176,492 -0.08(-0.08%)
Jun 11, 2008 99.78 99.89 98.04 98.28 1,074,469 -1.39(-1.39%)
Jun 10, 2008 99.75 100.31 99.30 99.67 1,294,210 -1.17(-1.16%)
Jun 09, 2008 101.04 101.29 99.74 100.84 1,041,984 +0.07(+0.07%)
Jun 06, 2008 102.84 103.13 100.71 100.77 935,665 -2.60(-2.51%)
Jun 05, 2008 101.91 103.40 101.60 103.37 1,324,430 +2.05(+2.03%)
Jun 04, 2008 101.10 102.24 100.84 101.31 1,330,460 +0.20(+0.20%)
Jun 03, 2008 101.96 102.24 100.41 101.11 1,407,587 -0.40(-0.40%)
Jun 02, 2008 102.03 102.09 100.97 101.51 1,707,350 -0.83(-0.81%)
May 30, 2008 101.91 102.64 101.68 102.34 603,589 +0.89(+0.88%)
May 29, 2008 101.22 102.08 101.00 101.46 204,084 +0.27(+0.26%)
May 28, 2008 100.36 101.25 100.04 101.19 316,257 +1.22(+1.22%)
May 27, 2008 99.02 100.09 99.02 99.97 259,374 +0.60(+0.60%)
May 26, 2008 100.26 100.26 98.62 99.37 0 +0.00(+0.00%)
May 23, 2008 100.26 100.26 98.62 99.37 398,785 -1.00(-1.00%)
May 22, 2008 100.61 100.90 100.09 100.37 474,119 -0.08(-0.08%)
May 21, 2008 102.56 102.79 100.28 100.45 848,049 -1.68(-1.64%)
May 20, 2008 102.56 102.56 101.60 102.13 599,556 -0.71(-0.69%)
May 19, 2008 103.36 104.08 102.29 102.84 952,999 -0.24(-0.23%)
May 16, 2008 103.29 103.29 102.08 103.08 740,566 +0.45(+0.44%)
May 15, 2008 101.39 102.76 101.09 102.63 857,073 +1.47(+1.45%)
May 14, 2008 101.54 102.24 101.05 101.16 585,370 +0.11(+0.11%)
May 13, 2008 100.34 101.13 99.93 101.05 690,949 +0.93(+0.93%)
May 12, 2008 99.45 100.15 98.52 100.12 534,768 +1.07(+1.08%)
May 09, 2008 98.35 99.31 98.17 99.06 558,837 -0.06(-0.06%)
May 08, 2008 98.81 99.30 98.36 99.12 1,503,005 +0.68(+0.69%)
May 07, 2008 99.83 100.17 98.34 98.44 705,026 -1.34(-1.34%)
May 06, 2008 98.33 100.11 98.12 99.78 998,923 +1.01(+1.03%)
May 05, 2008 98.68 99.16 98.44 98.77 738,009 -0.10(-0.10%)
May 02, 2008 99.47 99.75 98.35 98.87 1,019,938 +0.32(+0.33%)
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.