Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.50 +0.39 (+0.34%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 24.96 25.27 24.69 24.87 1,318,750 +0.10(+0.40%)
Aug 30, 2011 24.42 24.94 24.36 24.78 1,062,491 +0.19(+0.79%)
Aug 29, 2011 24.06 24.59 24.04 24.58 1,758,639 +0.88(+3.70%)
Aug 26, 2011 22.93 23.78 22.64 23.71 1,080,718 +0.62(+2.67%)
Aug 25, 2011 23.72 23.80 23.04 23.09 1,268,840 -0.49(-2.08%)
Aug 24, 2011 23.20 23.60 23.06 23.58 1,340,396 +0.30(+1.27%)
Aug 23, 2011 22.44 23.29 22.27 23.28 1,349,830 +0.94(+4.21%)
Aug 22, 2011 22.90 22.90 22.23 22.34 1,503,441 +0.02(+0.10%)
Aug 19, 2011 22.37 23.08 22.26 22.32 1,776,468 -0.39(-1.72%)
Aug 18, 2011 23.36 23.36 22.50 22.71 1,881,550 -1.36(-5.64%)
Aug 17, 2011 24.37 24.53 23.87 24.07 954,719 -0.14(-0.58%)
Aug 16, 2011 24.25 24.49 23.96 24.21 1,488,624 -0.38(-1.54%)
Aug 15, 2011 24.28 24.59 24.17 24.59 2,053,623 +0.52(+2.17%)
Aug 12, 2011 23.98 24.21 23.75 24.07 1,087,782 +0.31(+1.29%)
Aug 11, 2011 22.75 24.06 22.73 23.76 2,301,025 +1.14(+5.03%)
Aug 10, 2011 22.95 23.44 22.61 22.62 2,181,661 -0.81(-3.45%)
Aug 09, 2011 23.86 23.46 21.99 23.43 4,356,125 +1.27(+5.74%)
Aug 08, 2011 22.85 23.49 22.10 22.16 3,587,216 -1.85(-7.72%)
Aug 05, 2011 24.64 24.69 23.35 24.01 3,363,488 -0.28(-1.15%)
Aug 04, 2011 25.47 25.47 24.27 24.29 6,828,208 -1.61(-6.22%)
Aug 03, 2011 25.72 25.90 25.10 25.90 1,514,043 +0.24(+0.93%)
Aug 02, 2011 26.35 26.55 25.66 25.66 1,323,248 -0.87(-3.27%)
Aug 01, 2011 27.14 27.14 26.26 26.53 2,546,439 -0.19(-0.72%)
Jul 29, 2011 26.46 26.90 26.30 26.72 946,345 -0.07(-0.27%)
Jul 28, 2011 26.92 27.18 26.76 26.80 915,633 -0.13(-0.47%)
Jul 27, 2011 27.55 27.55 26.87 26.92 985,237 -0.79(-2.84%)
Jul 26, 2011 27.85 27.86 27.64 27.71 833,862 -0.17(-0.60%)
Jul 25, 2011 27.81 28.04 27.74 27.87 715,924 -0.21(-0.75%)
Jul 22, 2011 28.09 28.14 28.07 28.09 1,416,130 +0.10(+0.35%)
Jul 21, 2011 27.85 28.10 27.75 27.99 1,332,851 +0.27(+0.96%)
Jul 20, 2011 27.94 27.94 27.65 27.72 632,341 -0.17(-0.60%)
Jul 19, 2011 27.51 27.92 27.51 27.89 909,647 +0.55(+2.02%)
Jul 18, 2011 27.58 27.58 27.14 27.33 773,364 -0.31(-1.12%)
Jul 15, 2011 27.56 27.65 27.39 27.65 1,018,565 +0.26(+0.94%)
Jul 14, 2011 27.80 27.93 27.31 27.39 749,533 -0.32(-1.15%)
Jul 13, 2011 27.72 28.05 27.66 27.71 670,228 +0.10(+0.37%)
Jul 12, 2011 27.70 27.84 27.57 27.60 623,707 -0.19(-0.68%)
Jul 11, 2011 28.01 28.20 27.73 27.79 854,421 -0.64(-2.25%)
Jul 08, 2011 28.22 28.44 28.17 28.43 645,482 -0.21(-0.74%)
Jul 07, 2011 28.60 28.73 28.57 28.64 1,074,185 +0.29(+1.03%)
Jul 06, 2011 28.25 28.40 28.10 28.35 2,419,369 +0.09(+0.30%)
Jul 05, 2011 28.20 28.32 28.11 28.27 1,499,557 +0.08(+0.28%)
Jul 01, 2011 27.84 28.22 27.72 28.19 2,367,207 +0.44(+1.59%)
Jun 30, 2011 27.57 27.85 27.57 27.75 1,034,610 +0.26(+0.95%)
Jun 29, 2011 27.48 27.62 27.27 27.49 1,161,527 +0.18(+0.64%)
Jun 28, 2011 26.94 27.32 26.88 27.31 807,346 +0.50(+1.87%)
Jun 27, 2011 26.66 26.90 26.46 26.81 938,627 +0.17(+0.62%)
Jun 24, 2011 27.01 27.01 26.60 26.64 1,197,467 -0.31(-1.15%)
Jun 23, 2011 26.55 26.98 26.37 26.95 1,661,432 +0.11(+0.40%)
Jun 22, 2011 26.90 27.12 26.84 26.84 1,410,854 -0.13(-0.50%)
Jun 21, 2011 26.60 27.02 26.53 26.98 2,539,225 +0.56(+2.11%)
Jun 20, 2011 26.40 26.47 26.36 26.42 551,002 +0.19(+0.74%)
Jun 17, 2011 26.48 26.49 26.18 26.23 636,586 +0.03(+0.12%)
Jun 16, 2011 26.31 26.39 25.94 26.20 600,299 -0.09(-0.36%)
Jun 15, 2011 26.49 26.66 26.24 26.29 537,981 -0.43(-1.61%)
Jun 14, 2011 26.46 26.80 26.46 26.72 662,530 +0.46(+1.74%)
Jun 13, 2011 26.41 26.53 26.15 26.27 1,174,158 -0.10(-0.37%)
Jun 10, 2011 26.65 26.68 26.34 26.36 857,307 -0.41(-1.54%)
Jun 09, 2011 26.64 26.88 26.57 26.78 661,725 +0.18(+0.66%)
Jun 08, 2011 26.82 26.84 26.56 26.60 700,068 -0.31(-1.13%)
Jun 07, 2011 26.99 27.11 26.88 26.91 778,359 +0.07(+0.25%)
Jun 06, 2011 27.13 27.21 26.83 26.84 722,234 -0.35(-1.29%)
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.