Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 26.17 26.44 26.04 26.42 1,229,669 +0.37(+1.42%)
Oct 30, 2007 26.20 26.21 26.03 26.05 1,446,934 -0.21(-0.81%)
Oct 29, 2007 26.22 26.31 26.14 26.26 1,698,007 +0.12(+0.44%)
Oct 26, 2007 26.15 26.21 25.91 26.14 2,283,542 +0.20(+0.75%)
Oct 25, 2007 25.93 26.03 25.63 25.95 3,145,843 +0.02(+0.09%)
Oct 24, 2007 25.87 25.94 25.48 25.93 3,867,507 -0.06(-0.21%)
Oct 23, 2007 25.88 26.05 25.73 25.98 1,793,117 +0.21(+0.83%)
Oct 22, 2007 25.40 25.79 25.34 25.77 2,818,592 +0.19(+0.75%)
Oct 19, 2007 26.28 26.28 25.57 25.57 2,307,883 -0.77(-2.93%)
Oct 18, 2007 26.17 26.39 26.10 26.35 1,329,286 +0.03(+0.11%)
Oct 17, 2007 26.44 26.48 26.02 26.32 968,229 +0.12(+0.44%)
Oct 16, 2007 26.38 26.38 26.17 26.20 1,456,851 -0.19(-0.73%)
Oct 15, 2007 26.59 26.70 26.25 26.40 1,526,268 -0.16(-0.58%)
Oct 12, 2007 26.48 26.60 26.39 26.55 1,012,854 +0.13(+0.50%)
Oct 11, 2007 26.80 26.84 26.22 26.42 1,184,593 -0.18(-0.68%)
Oct 10, 2007 26.57 26.69 26.45 26.60 2,765,854 -0.01(-0.05%)
Oct 09, 2007 26.48 26.62 26.37 26.62 1,450,991 +0.22(+0.83%)
Oct 08, 2007 26.45 26.48 26.31 26.40 591,395 -0.04(-0.13%)
Oct 05, 2007 26.26 26.53 26.20 26.43 929,464 +0.36(+1.38%)
Oct 04, 2007 26.13 26.16 25.97 26.07 815,872 -0.03(-0.11%)
Oct 03, 2007 26.01 26.19 25.98 26.10 823,535 +0.00(+0.00%)
Oct 02, 2007 26.15 26.18 26.03 26.10 1,945,924 +0.02(+0.08%)
Oct 01, 2007 25.77 26.15 25.76 26.08 1,036,744 +0.32(+1.26%)
Sep 28, 2007 25.86 25.93 25.69 25.76 676,137 -0.07(-0.27%)
Sep 27, 2007 25.73 25.85 25.66 25.83 1,787,257 +0.16(+0.64%)
Sep 26, 2007 25.63 25.70 25.51 25.66 925,857 +0.15(+0.58%)
Sep 25, 2007 25.35 25.51 25.24 25.51 1,795,371 +0.02(+0.10%)
Sep 24, 2007 25.69 25.69 25.44 25.49 2,711,312 -0.11(-0.44%)
Sep 21, 2007 25.66 25.72 25.56 25.60 1,771,030 +0.10(+0.38%)
Sep 20, 2007 25.62 25.68 25.46 25.51 1,034,490 -0.16(-0.61%)
Sep 19, 2007 25.68 25.87 25.54 25.66 1,028,630 +0.18(+0.70%)
Sep 18, 2007 24.93 25.51 24.80 25.48 1,162,956 +0.69(+2.79%)
Sep 17, 2007 24.88 24.90 24.69 24.79 1,215,695 -0.14(-0.54%)
Sep 14, 2007 24.69 24.96 24.68 24.93 1,013,305 +0.08(+0.33%)
Sep 13, 2007 24.90 25.00 24.80 24.84 1,061,536 +0.09(+0.36%)
Sep 12, 2007 24.70 24.92 24.67 24.76 1,183,691 -0.00(-0.02%)
Sep 11, 2007 24.58 24.81 24.51 24.76 2,208,265 +0.35(+1.45%)
Sep 10, 2007 24.69 24.73 24.19 24.41 1,487,052 -0.17(-0.70%)
Sep 07, 2007 24.76 24.77 24.49 24.58 1,698,458 -0.47(-1.89%)
Sep 06, 2007 25.06 25.13 24.87 25.05 1,664,651 +0.12(+0.46%)
Sep 05, 2007 24.94 25.03 24.83 24.94 1,275,195 -0.21(-0.85%)
Sep 04, 2007 24.82 25.27 24.82 25.15 1,290,972 +0.32(+1.30%)
Aug 31, 2007 24.79 24.94 24.66 24.83 851,482 +0.36(+1.48%)
Aug 30, 2007 24.32 24.65 24.29 24.47 1,027,278 -0.04(-0.18%)
Aug 29, 2007 24.14 24.52 24.07 24.51 1,426,650 +0.51(+2.12%)
Aug 28, 2007 24.45 24.46 23.96 24.00 1,162,506 -0.50(-2.04%)
Aug 27, 2007 24.72 24.78 24.50 24.50 1,229,669 -0.30(-1.19%)
Aug 24, 2007 24.35 24.80 24.35 24.80 2,378,201 +0.34(+1.39%)
Aug 23, 2007 24.64 24.67 24.34 24.46 2,579,690 -0.08(-0.33%)
Aug 22, 2007 24.34 24.55 24.33 24.54 1,295,029 +0.43(+1.77%)
Aug 21, 2007 23.92 24.17 23.89 24.11 1,168,816 +0.11(+0.45%)
Aug 20, 2007 23.92 24.10 23.74 24.00 2,466,099 +0.09(+0.36%)
Aug 17, 2007 23.77 24.11 23.40 23.92 1,385,631 +0.52(+2.22%)
Aug 16, 2007 23.41 23.41 22.62 23.40 1,920,681 -0.17(-0.72%)
Aug 15, 2007 23.97 24.20 23.47 23.57 2,539,713 -0.51(-2.14%)
Aug 14, 2007 24.57 24.64 24.08 24.08 1,865,689 -0.49(-1.98%)
Aug 13, 2007 24.62 24.79 24.53 24.57 1,891,833 +0.12(+0.51%)
Aug 10, 2007 24.23 25.08 23.93 24.44 2,020,750 +0.00(+0.02%)
Aug 09, 2007 24.71 24.99 24.44 24.44 4,269,584 -0.68(-2.72%)
Aug 08, 2007 24.89 25.33 24.86 25.12 2,472,410 +0.33(+1.32%)
Aug 07, 2007 24.46 24.91 24.39 24.80 2,222,239 +0.25(+1.00%)
Aug 06, 2007 24.39 24.56 24.01 24.55 5,093,120 +0.20(+0.83%)
Aug 03, 2007 24.56 24.86 24.35 24.35 1,682,230 -0.51(-2.04%)
Aug 02, 2007 24.85 25.01 24.71 24.86 822,634 +0.11(+0.46%)
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.