Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.22 +0.11 (+0.10%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 19.69 20.06 19.69 20.06 843,819 +0.44(+2.23%)
Aug 30, 2005 19.69 19.69 19.57 19.62 539,107 -0.12(-0.60%)
Aug 29, 2005 19.52 19.74 19.50 19.74 1,089,483 +0.16(+0.80%)
Aug 26, 2005 19.71 19.71 19.56 19.58 601,762 -0.16(-0.79%)
Aug 25, 2005 19.70 19.76 19.68 19.74 137,481 +0.04(+0.21%)
Aug 24, 2005 19.70 19.91 19.67 19.70 256,932 -0.07(-0.36%)
Aug 23, 2005 19.75 19.80 19.66 19.77 235,746 +0.04(+0.20%)
Aug 22, 2005 19.79 19.85 19.64 19.73 541,811 -0.02(-0.10%)
Aug 19, 2005 19.77 19.80 19.73 19.75 476,451 +0.02(+0.10%)
Aug 18, 2005 19.63 19.75 19.63 19.73 769,895 +0.00(+0.01%)
Aug 17, 2005 19.78 19.82 19.70 19.72 649,092 +0.01(+0.03%)
Aug 16, 2005 19.98 19.98 19.71 19.72 949,748 -0.32(-1.57%)
Aug 15, 2005 19.98 20.04 19.87 20.03 375,932 +0.11(+0.53%)
Aug 12, 2005 19.94 19.98 19.84 19.93 906,926 -0.10(-0.51%)
Aug 11, 2005 19.94 20.04 19.91 20.03 407,936 +0.10(+0.48%)
Aug 10, 2005 19.99 20.07 19.82 19.93 612,580 +0.06(+0.32%)
Aug 09, 2005 19.81 19.90 19.81 19.87 252,424 +0.12(+0.62%)
Aug 08, 2005 19.88 19.96 19.75 19.75 640,077 -0.11(-0.55%)
Aug 05, 2005 20.04 20.05 19.83 19.86 904,672 -0.22(-1.12%)
Aug 04, 2005 20.19 20.19 20.07 20.08 462,928 -0.17(-0.84%)
Aug 03, 2005 20.27 20.31 20.21 20.25 508,004 -0.05(-0.24%)
Aug 02, 2005 20.21 20.30 20.19 20.30 1,040,350 +0.17(+0.85%)
Aug 01, 2005 20.18 20.22 20.13 20.13 518,372 +0.01(+0.03%)
Jul 29, 2005 20.23 20.25 20.09 20.12 184,360 -0.06(-0.31%)
Jul 28, 2005 20.07 20.23 20.02 20.18 2,281,739 +0.18(+0.92%)
Jul 27, 2005 19.99 20.02 19.89 20.00 1,389,688 +0.00(+0.01%)
Jul 26, 2005 19.94 20.00 19.90 20.00 237,549 +0.08(+0.41%)
Jul 25, 2005 20.02 20.07 19.88 19.92 569,307 -0.08(-0.42%)
Jul 22, 2005 19.90 20.02 19.89 20.00 488,622 +0.16(+0.78%)
Jul 21, 2005 20.01 20.01 19.80 19.84 389,004 -0.22(-1.07%)
Jul 20, 2005 19.93 20.09 19.87 20.06 273,159 +0.12(+0.58%)
Jul 19, 2005 19.77 19.94 19.75 19.94 705,887 +0.19(+0.95%)
Jul 18, 2005 19.76 19.78 19.72 19.76 560,292 -0.01(-0.06%)
Jul 15, 2005 19.73 19.82 19.69 19.77 379,989 +0.01(+0.06%)
Jul 14, 2005 19.84 19.92 19.67 19.76 952,903 +0.04(+0.23%)
Jul 13, 2005 19.80 19.80 19.68 19.71 276,765 -0.06(-0.30%)
Jul 12, 2005 19.68 19.80 19.62 19.77 587,789 +0.10(+0.48%)
Jul 11, 2005 19.59 19.72 19.59 19.68 208,701 +0.09(+0.46%)
Jul 08, 2005 19.33 19.58 19.33 19.58 92,405 +0.30(+1.56%)
Jul 07, 2005 19.08 19.30 19.05 19.28 271,356 +0.07(+0.37%)
Jul 06, 2005 19.33 19.34 19.21 19.21 320,940 -0.11(-0.56%)
Jul 05, 2005 19.07 19.32 19.06 19.32 313,277 +0.24(+1.27%)
Jul 01, 2005 19.02 19.09 19.01 19.08 755,471 +0.08(+0.41%)
Jun 30, 2005 19.12 19.15 19.00 19.00 172,189 -0.08(-0.41%)
Jun 29, 2005 19.08 19.12 19.03 19.08 330,405 +0.00(+0.00%)
Jun 28, 2005 18.90 19.08 18.88 19.08 678,842 +0.28(+1.51%)
Jun 27, 2005 18.78 18.84 18.76 18.80 99,166 -0.03(-0.18%)
Jun 24, 2005 19.01 19.01 18.82 18.83 199,686 -0.17(-0.89%)
Jun 23, 2005 19.19 19.26 19.00 19.00 119,000 -0.24(-1.23%)
Jun 22, 2005 19.25 19.25 19.12 19.23 141,087 +0.02(+0.13%)
Jun 21, 2005 19.23 19.23 19.12 19.21 374,129 +0.01(+0.03%)
Jun 20, 2005 19.13 19.23 19.13 19.20 242,958 -0.02(-0.13%)
Jun 17, 2005 19.30 19.30 19.15 19.23 557,137 +0.03(+0.14%)
Jun 16, 2005 19.06 19.20 19.06 19.20 78,882 +0.17(+0.90%)
Jun 15, 2005 19.05 19.06 18.90 19.03 113,140 +0.03(+0.16%)
Jun 14, 2005 18.95 19.01 18.92 19.00 1,909,412 +0.09(+0.49%)
Jun 13, 2005 18.82 18.98 18.81 18.91 587,338 +0.05(+0.27%)
Jun 10, 2005 18.93 18.94 18.79 18.85 706,338 -0.08(-0.42%)
Jun 09, 2005 18.75 18.93 18.73 18.93 369,171 +0.18(+0.93%)
Jun 08, 2005 18.92 18.92 18.72 18.76 192,924 -0.08(-0.44%)
Jun 07, 2005 18.93 19.04 18.82 18.84 499,891 +0.01(+0.04%)
Jun 06, 2005 18.80 18.86 18.76 18.83 280,371 +0.01(+0.05%)
Jun 03, 2005 18.88 18.95 18.80 18.83 243,409 -0.10(-0.55%)
Jun 02, 2005 18.79 18.94 18.75 18.93 130,719 +0.11(+0.59%)
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.