Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.84 -0.19 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 19.94 20.14 19.36 20.11 1,237,445 +0.66(+3.39%)
Sep 29, 2008 20.64 20.73 19.13 19.45 2,614,499 -1.61(-7.66%)
Sep 26, 2008 20.91 21.06 20.68 21.06 0 -0.16(-0.76%)
Sep 25, 2008 21.14 21.37 21.01 21.22 1,107,374 +0.10(+0.48%)
Sep 24, 2008 21.42 21.42 20.97 21.12 1,395,718 -0.04(-0.19%)
Sep 23, 2008 21.58 21.70 21.08 21.16 1,350,268 -0.33(-1.55%)
Sep 22, 2008 22.61 22.62 21.48 21.50 2,735,026 -1.17(-5.15%)
Sep 19, 2008 23.65 25.48 21.94 22.66 0 +1.19(+5.54%)
Sep 18, 2008 20.98 21.48 20.21 21.47 5,391,782 +0.75(+3.60%)
Sep 17, 2008 21.50 21.58 20.72 20.73 2,839,248 -0.95(-4.38%)
Sep 16, 2008 21.21 21.75 20.96 21.68 2,395,891 +0.14(+0.67%)
Sep 15, 2008 22.14 22.23 21.48 21.53 1,291,609 -0.99(-4.40%)
Sep 12, 2008 22.25 22.59 22.12 22.52 719,587 +0.19(+0.83%)
Sep 11, 2008 21.92 22.36 21.64 22.34 1,267,930 +0.31(+1.39%)
Sep 10, 2008 21.88 22.24 21.76 22.03 659,572 +0.25(+1.13%)
Sep 09, 2008 22.74 22.74 21.77 21.79 3,994,622 -0.95(-4.16%)
Sep 08, 2008 23.14 23.15 22.44 22.73 1,842,422 +0.15(+0.68%)
Sep 05, 2008 22.46 22.63 22.01 22.58 0 +0.11(+0.47%)
Sep 04, 2008 23.09 23.11 22.42 22.47 1,172,672 -0.68(-2.94%)
Sep 03, 2008 23.46 23.51 23.03 23.15 945,202 -0.30(-1.26%)
Sep 02, 2008 23.90 24.07 23.36 23.45 1,192,703 -0.31(-1.29%)
Aug 29, 2008 23.99 24.03 23.75 23.76 0 -0.29(-1.19%)
Aug 28, 2008 23.84 24.07 23.83 24.04 1,152,436 +0.33(+1.39%)
Aug 27, 2008 23.56 23.80 23.48 23.72 864,210 +0.24(+1.01%)
Aug 26, 2008 23.42 23.54 23.20 23.48 658,571 +0.07(+0.30%)
Aug 25, 2008 23.82 23.86 23.34 23.41 839,605 -0.45(-1.90%)
Aug 22, 2008 23.80 23.91 23.72 23.86 452,240 +0.19(+0.82%)
Aug 21, 2008 23.56 23.75 23.47 23.67 635,578 +0.04(+0.18%)
Aug 20, 2008 23.60 23.67 23.45 23.63 734,729 +0.16(+0.67%)
Aug 19, 2008 23.66 23.67 23.41 23.47 473,769 -0.27(-1.13%)
Aug 18, 2008 24.11 24.19 23.62 23.74 798,328 -0.30(-1.25%)
Aug 15, 2008 24.13 24.16 23.91 24.04 0 +0.01(+0.04%)
Aug 14, 2008 23.74 24.07 23.66 24.03 2,574,454 +0.21(+0.89%)
Aug 13, 2008 23.74 23.92 23.57 23.82 2,378,085 +0.05(+0.21%)
Aug 12, 2008 23.91 24.00 23.68 23.77 1,066,294 -0.24(-0.98%)
Aug 11, 2008 23.70 24.09 23.70 24.00 2,102,724 +0.23(+0.95%)
Aug 08, 2008 23.34 23.81 23.25 23.78 3,716,131 +0.42(+1.81%)
Aug 07, 2008 23.53 23.62 23.30 23.35 1,090,055 -0.33(-1.41%)
Aug 06, 2008 23.41 23.73 23.33 23.69 813,759 +0.27(+1.17%)
Aug 05, 2008 23.04 23.43 23.00 23.41 2,198,605 +0.53(+2.33%)
Aug 04, 2008 23.40 23.41 22.82 22.88 1,943,896 -0.51(-2.20%)
Aug 01, 2008 23.69 23.69 23.31 23.40 1,280,518 -0.14(-0.61%)
Jul 31, 2008 23.75 23.90 23.53 23.54 1,354,270 -0.35(-1.47%)
Jul 30, 2008 23.61 23.90 23.56 23.89 885,154 +0.37(+1.56%)
Jul 29, 2008 23.53 23.53 23.14 23.53 1,991,729 +0.44(+1.93%)
Jul 28, 2008 23.33 23.46 23.05 23.08 696,772 -0.29(-1.25%)
Jul 25, 2008 23.35 23.46 23.20 23.37 1,259,999 +0.19(+0.80%)
Jul 24, 2008 23.70 23.84 23.12 23.19 1,794,231 -0.69(-2.89%)
Jul 23, 2008 23.91 24.12 23.83 23.88 5,291,811 -0.03(-0.12%)
Jul 22, 2008 23.67 23.93 23.56 23.91 2,773,296 +0.09(+0.39%)
Jul 21, 2008 23.75 23.85 23.63 23.81 1,370,185 +0.11(+0.47%)
Jul 18, 2008 23.80 23.80 23.55 23.70 1,984,450 -0.02(-0.09%)
Jul 17, 2008 23.63 23.76 23.42 23.72 1,631,590 +0.19(+0.83%)
Jul 16, 2008 23.07 23.53 22.90 23.53 1,961,074 +0.52(+2.26%)
Jul 15, 2008 23.01 23.33 22.59 23.01 2,678,382 -0.23(-0.98%)
Jul 14, 2008 23.44 23.58 23.08 23.24 2,554,216 -0.10(-0.43%)
Jul 11, 2008 23.25 23.57 22.91 23.34 2,542,741 -0.13(-0.54%)
Jul 10, 2008 23.34 23.57 23.08 23.46 2,534,966 +0.18(+0.79%)
Jul 09, 2008 23.73 23.87 23.25 23.28 1,915,335 -0.44(-1.86%)
Jul 08, 2008 23.41 23.73 23.00 23.72 8,036,736 +0.35(+1.48%)
Jul 07, 2008 23.68 23.87 23.12 23.37 4,846,656 -0.17(-0.74%)
Jul 04, 2008 23.91 23.93 23.32 23.55 2,130,651 +0.00(+0.00%)
Jul 03, 2008 23.91 23.93 23.32 23.55 2,130,651 -0.21(-0.88%)
Jul 02, 2008 24.56 24.64 23.76 23.76 3,578,599 -0.79(-3.23%)
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.