Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.31 17.51 17.31 17.35 2,071,800 -0.01(-0.06%)
Jul 30, 2009 17.37 17.58 17.34 17.36 2,496,293 +0.21(+1.20%)
Jul 29, 2009 17.19 17.25 17.08 17.16 1,280,485 -0.08(-0.46%)
Jul 28, 2009 17.17 17.30 17.05 17.24 2,772,544 +0.03(+0.16%)
Jul 27, 2009 17.23 17.30 17.08 17.21 1,633,943 -0.07(-0.39%)
Jul 24, 2009 17.10 17.28 16.99 17.28 1,892,941 +0.12(+0.72%)
Jul 23, 2009 16.75 17.22 16.74 17.15 3,509,601 +0.39(+2.33%)
Jul 22, 2009 16.63 16.85 16.62 16.76 1,536,571 +0.05(+0.29%)
Jul 21, 2009 16.77 16.80 16.47 16.71 4,717,806 +0.05(+0.32%)
Jul 20, 2009 16.55 16.68 16.47 16.66 1,164,903 +0.25(+1.51%)
Jul 17, 2009 16.38 16.45 16.26 16.41 780,977 +0.03(+0.19%)
Jul 16, 2009 16.16 16.45 16.11 16.38 1,094,935 +0.20(+1.23%)
Jul 15, 2009 16.05 16.23 15.97 16.18 1,903,338 +0.40(+2.56%)
Jul 14, 2009 15.65 15.79 15.57 15.78 1,985,812 +0.15(+0.96%)
Jul 13, 2009 15.33 15.64 15.33 15.63 1,955,403 +0.28(+1.82%)
Jul 10, 2009 15.26 15.45 15.20 15.35 1,059,211 -0.00(-0.03%)
Jul 09, 2009 15.37 15.45 15.24 15.35 1,450,291 +0.08(+0.52%)
Jul 08, 2009 15.34 15.40 15.08 15.27 2,338,592 -0.02(-0.12%)
Jul 07, 2009 15.63 15.64 15.29 15.29 1,661,774 -0.36(-2.30%)
Jul 06, 2009 15.64 15.68 15.45 15.65 1,934,725 -0.12(-0.73%)
Jul 02, 2009 16.00 16.00 15.75 15.77 1,114,869 -0.49(-3.00%)
Jul 01, 2009 16.28 16.41 16.23 16.25 1,481,536 +0.08(+0.49%)
Jun 30, 2009 16.28 16.33 16.04 16.17 3,010,481 -0.05(-0.30%)
Jun 29, 2009 16.13 16.31 16.04 16.22 1,720,222 +0.12(+0.77%)
Jun 26, 2009 16.05 16.20 16.01 16.10 1,518,449 -0.03(-0.16%)
Jun 25, 2009 15.94 16.15 15.91 16.12 2,172,661 +0.42(+2.66%)
Jun 24, 2009 15.59 15.89 15.58 15.71 3,199,480 +0.20(+1.32%)
Jun 23, 2009 15.56 15.61 15.35 15.50 3,945,971 -0.02(-0.14%)
Jun 22, 2009 15.92 15.92 15.50 15.53 2,989,100 -0.55(-3.42%)
Jun 19, 2009 16.20 16.24 16.00 16.08 931,635 +0.06(+0.36%)
Jun 18, 2009 16.01 16.09 15.83 16.02 1,318,165 +0.04(+0.25%)
Jun 17, 2009 15.93 16.12 15.77 15.98 2,007,371 +0.01(+0.08%)
Jun 16, 2009 16.35 16.39 15.92 15.96 2,485,550 -0.27(-1.64%)
Jun 15, 2009 16.47 16.48 16.11 16.23 1,357,924 -0.43(-2.58%)
Jun 12, 2009 16.60 16.67 16.42 16.66 2,381,147 -0.01(-0.05%)
Jun 11, 2009 16.65 16.89 16.65 16.67 2,289,272 +0.05(+0.32%)
Jun 10, 2009 16.82 16.87 16.40 16.62 1,772,803 -0.06(-0.35%)
Jun 09, 2009 16.54 16.78 16.52 16.67 2,929,582 +0.21(+1.29%)
Jun 08, 2009 16.33 16.59 16.21 16.46 1,946,920 -0.08(-0.51%)
Jun 05, 2009 16.75 16.77 16.41 16.55 2,567,517 +0.01(+0.08%)
Jun 04, 2009 16.49 16.57 16.32 16.53 2,828,963 +0.14(+0.87%)
Jun 03, 2009 16.59 16.62 16.24 16.39 1,882,552 -0.40(-2.40%)
Jun 02, 2009 16.67 16.83 16.59 16.79 3,052,862 +0.08(+0.50%)
Jun 01, 2009 16.39 16.78 16.35 16.71 2,399,564 +0.62(+3.86%)
May 29, 2009 15.89 16.09 15.84 16.09 2,192,649 +0.27(+1.68%)
May 28, 2009 15.78 15.89 15.49 15.82 1,821,447 +0.13(+0.82%)
May 27, 2009 15.85 16.04 15.66 15.69 3,530,989 -0.18(-1.12%)
May 26, 2009 15.20 15.91 15.17 15.87 2,331,953 +0.43(+2.79%)
May 22, 2009 15.48 15.53 15.25 15.44 2,359,096 -0.01(-0.09%)
May 21, 2009 15.45 15.53 15.21 15.45 3,027,817 -0.22(-1.42%)
May 20, 2009 15.88 16.13 15.65 15.68 2,544,577 -0.05(-0.34%)
May 19, 2009 15.58 15.89 15.55 15.73 2,170,024 +0.10(+0.65%)
May 18, 2009 15.30 15.65 15.24 15.63 1,926,184 +0.57(+3.77%)
May 15, 2009 15.19 15.38 15.06 15.06 1,852,796 -0.16(-1.02%)
May 14, 2009 15.08 15.34 15.00 15.21 2,251,601 +0.18(+1.18%)
May 13, 2009 15.37 15.39 15.00 15.04 3,587,075 -0.60(-3.83%)
May 12, 2009 15.91 15.92 15.37 15.64 2,367,478 -0.12(-0.79%)
May 11, 2009 15.78 15.88 15.58 15.76 2,141,287 -0.23(-1.44%)
May 08, 2009 15.88 16.05 15.68 15.99 3,575,128 +0.39(+2.47%)
May 07, 2009 16.20 16.20 15.54 15.61 3,972,738 -0.36(-2.25%)
May 06, 2009 16.12 16.14 15.76 15.96 10,096,841 +0.04(+0.28%)
May 05, 2009 15.88 15.97 15.72 15.92 2,251,691 -0.06(-0.36%)
May 04, 2009 15.57 15.98 15.50 15.98 2,471,182 +0.61(+3.98%)
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.