Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 17.74 17.79 17.66 17.76 365,665 +0.06(+0.37%)
Oct 28, 2004 17.70 17.77 17.60 17.69 247,374 -0.04(-0.24%)
Oct 27, 2004 17.43 17.74 17.40 17.73 219,313 +0.36(+2.09%)
Oct 26, 2004 17.26 17.37 17.21 17.37 522,379 +0.15(+0.86%)
Oct 25, 2004 17.17 17.26 17.13 17.22 96,704 -0.04(-0.21%)
Oct 22, 2004 17.40 17.40 17.22 17.26 209,815 -0.13(-0.76%)
Oct 21, 2004 17.21 17.42 17.21 17.39 37,991 +0.23(+1.34%)
Oct 20, 2004 17.10 17.21 17.02 17.16 202,907 +0.03(+0.19%)
Oct 19, 2004 17.29 17.34 17.13 17.13 101,022 -0.09(-0.54%)
Oct 18, 2004 17.06 17.26 17.00 17.22 156,282 +0.13(+0.75%)
Oct 15, 2004 17.10 17.18 17.00 17.09 95,841 +0.04(+0.22%)
Oct 14, 2004 17.09 17.15 17.02 17.06 82,889 -0.09(-0.51%)
Oct 13, 2004 17.30 17.30 17.08 17.15 86,343 -0.07(-0.42%)
Oct 12, 2004 17.08 17.27 17.07 17.22 132,537 -0.05(-0.30%)
Oct 11, 2004 17.34 17.34 17.22 17.27 101,885 +0.01(+0.07%)
Oct 08, 2004 17.43 17.46 17.22 17.26 56,986 -0.22(-1.23%)
Oct 07, 2004 17.70 17.70 17.46 17.47 119,154 -0.19(-1.10%)
Oct 06, 2004 17.52 17.67 17.51 17.67 350,987 +0.12(+0.70%)
Oct 05, 2004 17.62 17.64 17.53 17.54 524,969 -0.06(-0.33%)
Oct 04, 2004 17.69 17.77 17.60 17.60 430,855 +0.10(+0.58%)
Oct 01, 2004 17.30 17.52 17.30 17.50 487,842 +0.20(+1.14%)
Sep 30, 2004 17.22 17.30 17.10 17.30 1,686,724 +0.19(+1.12%)
Sep 29, 2004 17.00 17.13 17.00 17.11 142,467 +0.07(+0.42%)
Sep 28, 2004 17.07 17.07 16.87 17.04 111,383 +0.09(+0.52%)
Sep 27, 2004 17.01 17.05 16.95 16.95 218,449 -0.20(-1.17%)
Sep 24, 2004 17.15 17.24 17.14 17.15 380,344 +0.02(+0.09%)
Sep 23, 2004 17.06 17.18 17.06 17.14 186,934 -0.00(-0.03%)
Sep 22, 2004 17.26 17.27 17.14 17.14 154,987 -0.26(-1.52%)
Sep 21, 2004 17.26 17.42 17.26 17.40 116,995 +0.16(+0.93%)
Sep 20, 2004 17.18 17.32 17.18 17.25 99,295 -0.02(-0.09%)
Sep 17, 2004 17.22 17.32 17.21 17.26 122,176 +0.07(+0.43%)
Sep 16, 2004 17.15 17.28 17.15 17.19 108,361 +0.07(+0.39%)
Sep 15, 2004 17.20 17.20 17.09 17.12 98,000 -0.16(-0.90%)
Sep 14, 2004 17.30 17.30 17.16 17.28 55,691 +0.03(+0.19%)
Sep 13, 2004 17.09 17.31 17.09 17.24 167,075 +0.13(+0.74%)
Sep 10, 2004 16.94 17.12 16.89 17.12 127,788 +0.18(+1.05%)
Sep 09, 2004 16.91 16.98 16.81 16.94 209,383 +0.12(+0.70%)
Sep 08, 2004 16.90 16.95 16.82 16.82 54,828 -0.10(-0.58%)
Sep 07, 2004 16.98 16.98 16.85 16.92 116,995 +0.08(+0.48%)
Sep 03, 2004 16.94 16.95 16.77 16.84 147,216 -0.11(-0.64%)
Sep 02, 2004 16.69 16.95 16.69 16.94 1,131,534 +0.22(+1.34%)
Sep 01, 2004 16.62 16.77 16.59 16.72 528,423 +0.10(+0.60%)
Aug 31, 2004 16.54 16.62 16.46 16.62 51,374 +0.06(+0.35%)
Aug 30, 2004 16.72 16.72 16.56 16.56 354,441 -0.18(-1.05%)
Aug 27, 2004 16.67 16.79 16.67 16.74 64,757 +0.08(+0.49%)
Aug 26, 2004 16.67 16.71 16.63 16.66 74,687 -0.01(-0.06%)
Aug 25, 2004 16.45 16.68 16.42 16.67 1,139,737 +0.16(+0.98%)
Aug 24, 2004 16.56 16.60 16.43 16.50 1,385,816 -0.01(-0.04%)
Aug 23, 2004 16.67 16.67 16.51 16.51 488,273 -0.11(-0.68%)
Aug 20, 2004 16.40 16.62 16.40 16.62 265,075 +0.22(+1.34%)
Aug 19, 2004 16.38 16.46 16.25 16.40 246,511 -0.05(-0.28%)
Aug 18, 2004 16.18 16.46 16.16 16.45 849,622 +0.26(+1.60%)
Aug 17, 2004 16.22 16.30 16.19 16.19 948,917 +0.13(+0.79%)
Aug 16, 2004 15.84 16.12 15.84 16.06 543,965 +0.23(+1.46%)
Aug 13, 2004 15.87 15.94 15.77 15.83 231,401 -0.01(-0.09%)
Aug 12, 2004 15.94 15.96 15.81 15.85 161,894 -0.22(-1.40%)
Aug 11, 2004 15.94 16.08 15.84 16.07 243,489 -0.07(-0.43%)
Aug 10, 2004 16.03 16.16 15.97 16.14 207,224 +0.22(+1.37%)
Aug 09, 2004 15.91 15.99 15.90 15.92 323,357 +0.01(+0.06%)
Aug 06, 2004 15.99 16.07 15.85 15.91 431,718 -0.33(-2.04%)
Aug 05, 2004 16.58 16.58 16.24 16.24 90,229 -0.28(-1.68%)
Aug 04, 2004 16.56 16.60 16.42 16.52 126,493 -0.09(-0.56%)
Aug 03, 2004 16.82 16.82 16.61 16.61 148,942 -0.18(-1.05%)
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.