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 (%)
Mar 31, 2008 22.33 22.51 22.25 22.47 2,041,634 +0.15(+0.66%)
Mar 28, 2008 22.55 22.62 22.24 22.33 2,235,679 -0.19(-0.86%)
Mar 27, 2008 22.80 22.89 22.51 22.52 2,651,731 -0.24(-1.05%)
Mar 26, 2008 22.88 22.92 22.69 22.76 2,162,208 -0.20(-0.85%)
Mar 25, 2008 22.74 23.04 22.67 22.96 4,638,520 +0.20(+0.88%)
Mar 24, 2008 22.20 22.89 22.20 22.76 4,216,238 +0.58(+2.63%)
Mar 21, 2008 21.72 22.20 21.57 22.17 3,144,374 +0.00(+0.00%)
Mar 20, 2008 21.72 22.20 21.57 22.17 3,144,374 +0.39(+1.79%)
Mar 19, 2008 22.41 22.61 21.78 21.78 4,427,429 -0.58(-2.60%)
Mar 18, 2008 21.79 22.37 21.79 22.36 7,467,696 +0.83(+3.87%)
Mar 17, 2008 21.55 21.84 21.23 21.53 5,700,531 -0.53(-2.38%)
Mar 14, 2008 22.69 22.69 21.79 22.05 13,366,824 -0.40(-1.77%)
Mar 13, 2008 21.97 22.55 21.74 22.45 20,203,048 +0.23(+1.05%)
Mar 12, 2008 22.39 22.55 22.21 22.22 4,654,328 -0.12(-0.55%)
Mar 11, 2008 22.09 22.38 21.74 22.34 6,708,304 +0.67(+3.10%)
Mar 10, 2008 22.21 22.21 21.63 21.67 6,741,451 -0.50(-2.24%)
Mar 07, 2008 22.30 22.55 21.95 22.17 4,743,241 -0.31(-1.37%)
Mar 06, 2008 23.05 23.05 22.46 22.47 2,667,963 -0.63(-2.74%)
Mar 05, 2008 22.87 23.22 22.82 23.11 2,511,979 +0.26(+1.15%)
Mar 04, 2008 22.79 22.93 22.50 22.84 2,765,354 -0.10(-0.44%)
Mar 03, 2008 22.95 23.05 22.72 22.95 2,193,440 +0.02(+0.09%)
Feb 29, 2008 23.41 23.41 22.83 22.93 1,199,514 -0.66(-2.78%)
Feb 28, 2008 23.77 23.79 23.53 23.58 2,759,242 -0.26(-1.11%)
Feb 27, 2008 23.89 24.07 23.70 23.85 3,986,811 -0.14(-0.57%)
Feb 26, 2008 23.68 24.09 23.61 23.98 6,557,670 +0.23(+0.98%)
Feb 25, 2008 23.41 23.82 23.24 23.75 8,524,428 +0.41(+1.78%)
Feb 22, 2008 23.24 23.36 22.92 23.34 3,601,052 +0.16(+0.71%)
Feb 21, 2008 23.58 23.66 23.14 23.17 8,597,962 -0.30(-1.27%)
Feb 20, 2008 23.10 23.54 23.02 23.47 5,813,978 +0.24(+1.01%)
Feb 19, 2008 23.38 23.54 23.16 23.23 2,588,046 +0.03(+0.11%)
Feb 18, 2008 23.16 23.21 22.94 23.21 0 +0.00(+0.00%)
Feb 15, 2008 23.16 23.21 22.94 23.21 2,598,909 -0.03(-0.12%)
Feb 14, 2008 23.62 23.62 23.21 23.24 1,562,721 -0.36(-1.51%)
Feb 13, 2008 23.43 23.65 23.29 23.59 2,834,715 +0.42(+1.82%)
Feb 12, 2008 23.32 23.53 23.06 23.17 2,999,159 -0.01(-0.06%)
Feb 11, 2008 22.92 23.22 22.78 23.19 2,203,225 +0.31(+1.35%)
Feb 08, 2008 22.79 23.04 22.67 22.88 1,376,114 +0.06(+0.28%)
Feb 07, 2008 22.55 23.00 22.38 22.81 1,246,301 +0.24(+1.08%)
Feb 06, 2008 23.02 23.12 22.56 22.57 1,765,555 -0.32(-1.41%)
Feb 05, 2008 23.31 23.37 22.89 22.89 1,566,841 -0.74(-3.13%)
Feb 04, 2008 23.85 23.86 23.61 23.63 2,008,135 -0.16(-0.65%)
Feb 01, 2008 23.32 23.84 23.32 23.79 2,178,029 +0.54(+2.33%)
Jan 31, 2008 22.67 23.42 22.52 23.24 4,553,957 +0.34(+1.50%)
Jan 30, 2008 23.07 23.45 22.88 22.90 2,983,473 -0.20(-0.87%)
Jan 29, 2008 22.97 23.11 22.84 23.10 1,156,603 +0.20(+0.87%)
Jan 28, 2008 22.50 22.90 22.32 22.90 2,868,069 +0.41(+1.80%)
Jan 25, 2008 22.94 23.08 22.43 22.50 1,496,327 -0.21(-0.92%)
Jan 24, 2008 22.37 22.79 22.37 22.70 1,597,352 +0.37(+1.67%)
Jan 23, 2008 21.38 22.36 21.11 22.33 3,482,561 +0.42(+1.93%)
Jan 22, 2008 21.12 22.13 21.08 21.91 7,471,045 -0.27(-1.23%)
Jan 21, 2008 22.24 22.52 21.86 22.18 0 +0.00(+0.00%)
Jan 18, 2008 22.24 22.52 21.86 22.18 7,262,901 +0.05(+0.21%)
Jan 17, 2008 22.89 23.03 22.12 22.13 3,590,654 -0.69(-3.01%)
Jan 16, 2008 22.89 23.14 22.56 22.82 4,442,475 -0.19(-0.83%)
Jan 15, 2008 23.43 23.44 22.97 23.01 2,822,531 -0.68(-2.86%)
Jan 14, 2008 23.53 23.71 23.46 23.69 2,555,705 +0.30(+1.28%)
Jan 11, 2008 23.65 23.67 23.31 23.39 4,555,223 -0.42(-1.78%)
Jan 10, 2008 23.39 24.00 23.33 23.81 8,041,098 +0.24(+1.02%)
Jan 09, 2008 23.51 23.60 22.97 23.57 4,358,533 +0.11(+0.46%)
Jan 08, 2008 24.02 24.16 23.45 23.47 5,654,104 -0.44(-1.84%)
Jan 07, 2008 24.16 24.20 23.69 23.91 2,307,752 -0.18(-0.74%)
Jan 04, 2008 24.58 24.59 24.04 24.08 2,505,313 -0.73(-2.92%)
Jan 03, 2008 24.97 25.03 24.77 24.81 1,858,859 -0.12(-0.49%)
Jan 02, 2008 25.29 25.31 24.83 24.93 4,987,457 -0.35(-1.38%)
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.