Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.84 -0.19 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 16.54 16.62 16.46 16.62 51,372 +0.06(+0.35%)
Aug 30, 2004 16.72 16.72 16.56 16.56 354,427 -0.18(-1.05%)
Aug 27, 2004 16.67 16.79 16.67 16.74 64,755 +0.08(+0.49%)
Aug 26, 2004 16.67 16.71 16.63 16.66 74,684 -0.01(-0.06%)
Aug 25, 2004 16.45 16.68 16.42 16.67 1,139,695 +0.16(+0.98%)
Aug 24, 2004 16.56 16.60 16.43 16.50 1,385,765 -0.01(-0.04%)
Aug 23, 2004 16.67 16.67 16.51 16.51 488,255 -0.11(-0.68%)
Aug 20, 2004 16.40 16.62 16.40 16.62 265,065 +0.22(+1.34%)
Aug 19, 2004 16.38 16.46 16.25 16.40 246,502 -0.05(-0.28%)
Aug 18, 2004 16.18 16.46 16.16 16.45 849,590 +0.26(+1.60%)
Aug 17, 2004 16.22 16.30 16.19 16.19 948,882 +0.13(+0.79%)
Aug 16, 2004 15.84 16.12 15.84 16.06 543,945 +0.23(+1.46%)
Aug 13, 2004 15.87 15.94 15.77 15.83 231,392 -0.01(-0.09%)
Aug 12, 2004 15.94 15.96 15.81 15.85 161,888 -0.22(-1.40%)
Aug 11, 2004 15.94 16.08 15.84 16.07 243,480 -0.07(-0.43%)
Aug 10, 2004 16.03 16.16 15.97 16.14 207,217 +0.22(+1.37%)
Aug 09, 2004 15.91 15.99 15.90 15.92 323,345 +0.01(+0.06%)
Aug 06, 2004 15.99 16.07 15.85 15.91 431,702 -0.33(-2.04%)
Aug 05, 2004 16.58 16.58 16.25 16.25 90,225 -0.28(-1.68%)
Aug 04, 2004 16.56 16.60 16.42 16.52 126,488 -0.09(-0.56%)
Aug 03, 2004 16.82 16.82 16.62 16.62 148,937 -0.18(-1.05%)
Aug 02, 2004 16.69 16.85 16.63 16.79 212,829 -0.03(-0.17%)
Jul 30, 2004 16.78 16.85 16.72 16.82 133,396 +0.06(+0.39%)
Jul 29, 2004 16.70 16.77 16.62 16.75 432,566 +0.22(+1.35%)
Jul 28, 2004 16.55 16.59 16.34 16.53 1,634,858 -0.10(-0.60%)
Jul 27, 2004 16.46 16.64 16.40 16.63 268,087 +0.23(+1.41%)
Jul 26, 2004 16.61 16.63 16.29 16.40 390,690 -0.21(-1.24%)
Jul 23, 2004 16.66 16.70 16.54 16.61 255,567 -0.18(-1.09%)
Jul 22, 2004 16.75 16.84 16.55 16.79 142,030 +0.05(+0.29%)
Jul 21, 2004 17.20 17.20 16.73 16.74 149,369 -0.35(-2.02%)
Jul 20, 2004 16.92 17.09 16.86 17.09 189,517 +0.21(+1.23%)
Jul 19, 2004 16.91 16.96 16.77 16.88 918,663 -0.07(-0.41%)
Jul 16, 2004 17.18 17.18 16.93 16.95 63,460 -0.14(-0.80%)
Jul 15, 2004 17.05 17.18 17.04 17.08 150,664 +0.05(+0.27%)
Jul 14, 2004 16.99 17.18 16.99 17.04 110,515 -0.05(-0.31%)
Jul 13, 2004 17.20 17.20 17.08 17.09 350,974 -0.03(-0.16%)
Jul 12, 2004 17.21 17.21 17.03 17.12 229,234 -0.11(-0.62%)
Jul 09, 2004 17.32 17.32 17.17 17.22 1,093,502 +0.05(+0.30%)
Jul 08, 2004 17.39 17.39 17.16 17.17 228,370 -0.24(-1.40%)
Jul 07, 2004 17.45 17.48 17.35 17.42 97,996 +0.06(+0.32%)
Jul 06, 2004 17.56 17.56 17.29 17.36 179,588 -0.32(-1.83%)
Jul 02, 2004 17.65 17.72 17.65 17.69 538,764 -0.09(-0.50%)
Jul 01, 2004 18.01 18.01 17.73 17.77 339,318 -0.29(-1.63%)
Jun 30, 2004 17.97 18.07 17.89 18.07 212,829 +0.17(+0.97%)
Jun 29, 2004 17.88 17.93 17.87 17.89 172,681 +0.04(+0.25%)
Jun 28, 2004 18.04 18.04 17.79 17.85 294,421 -0.15(-0.81%)
Jun 25, 2004 17.95 18.05 17.87 18.00 480,053 +0.06(+0.35%)
Jun 24, 2004 17.95 18.03 17.89 17.93 129,510 +0.03(+0.16%)
Jun 23, 2004 17.77 17.91 17.71 17.91 117,854 +0.18(+1.03%)
Jun 22, 2004 17.63 17.75 17.52 17.72 345,362 +0.10(+0.57%)
Jun 21, 2004 17.72 17.74 17.62 17.62 588,842 -0.06(-0.35%)
Jun 18, 2004 17.58 17.79 17.58 17.69 345,793 -0.01(-0.05%)
Jun 17, 2004 17.73 17.73 17.61 17.70 347,520 -0.09(-0.48%)
Jun 16, 2004 17.78 17.80 17.70 17.78 305,213 +0.03(+0.14%)
Jun 15, 2004 17.81 17.84 17.70 17.76 82,455 +0.15(+0.87%)
Jun 14, 2004 17.72 17.76 17.54 17.60 461,058 -0.23(-1.30%)
Jun 10, 2004 17.87 17.92 17.79 17.83 388,532 -0.03(-0.18%)
Jun 09, 2004 18.02 18.06 17.84 17.87 107,925 -0.19(-1.06%)
Jun 08, 2004 17.97 18.07 17.94 18.06 227,507 -0.00(-0.03%)
Jun 07, 2004 17.85 18.06 17.81 18.06 297,443 +0.34(+1.94%)
Jun 04, 2004 17.79 17.82 17.69 17.72 397,166 +0.10(+0.59%)
Jun 03, 2004 17.76 17.77 17.60 17.62 1,229,920 -0.19(-1.04%)
Jun 02, 2004 17.85 17.87 17.70 17.80 431,270 -0.00(-0.01%)
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.