Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 19.12 19.16 19.00 19.00 172,183 -0.08(-0.41%)
Jun 29, 2005 19.08 19.12 19.03 19.08 330,393 +0.00(+0.00%)
Jun 28, 2005 18.90 19.08 18.88 19.08 678,817 +0.28(+1.51%)
Jun 27, 2005 18.78 18.84 18.76 18.80 99,163 -0.03(-0.18%)
Jun 24, 2005 19.01 19.01 18.82 18.83 199,678 -0.17(-0.89%)
Jun 23, 2005 19.19 19.26 19.00 19.00 118,995 -0.24(-1.23%)
Jun 22, 2005 19.25 19.25 19.12 19.23 141,082 +0.02(+0.13%)
Jun 21, 2005 19.23 19.23 19.12 19.21 374,115 +0.01(+0.03%)
Jun 20, 2005 19.14 19.23 19.13 19.20 242,949 -0.02(-0.13%)
Jun 17, 2005 19.30 19.30 19.15 19.23 557,116 +0.03(+0.14%)
Jun 16, 2005 19.06 19.20 19.06 19.20 78,879 +0.17(+0.90%)
Jun 15, 2005 19.05 19.06 18.90 19.03 113,136 +0.03(+0.16%)
Jun 14, 2005 18.95 19.02 18.92 19.00 1,909,342 +0.09(+0.49%)
Jun 13, 2005 18.82 18.98 18.81 18.91 587,316 +0.05(+0.27%)
Jun 10, 2005 18.94 18.94 18.79 18.86 706,312 -0.08(-0.42%)
Jun 09, 2005 18.75 18.94 18.73 18.94 369,157 +0.18(+0.93%)
Jun 08, 2005 18.92 18.92 18.72 18.76 192,917 -0.08(-0.44%)
Jun 07, 2005 18.94 19.04 18.82 18.84 499,872 +0.01(+0.04%)
Jun 06, 2005 18.80 18.86 18.76 18.84 280,361 +0.01(+0.05%)
Jun 03, 2005 18.88 18.95 18.80 18.83 243,400 -0.10(-0.55%)
Jun 02, 2005 18.79 18.94 18.75 18.93 130,715 +0.11(+0.59%)
Jun 01, 2005 18.64 18.88 18.64 18.82 515,648 +0.12(+0.63%)
May 31, 2005 18.73 18.73 18.62 18.70 528,269 +0.00(+0.02%)
May 27, 2005 18.68 18.74 18.64 18.70 185,254 +0.03(+0.14%)
May 26, 2005 18.58 18.68 18.56 18.67 712,622 +0.14(+0.74%)
May 25, 2005 18.61 18.61 18.46 18.53 1,079,075 -0.09(-0.49%)
May 24, 2005 18.59 18.65 18.57 18.62 1,859,309 -0.01(-0.04%)
May 23, 2005 18.54 18.68 18.53 18.63 173,084 +0.10(+0.51%)
May 20, 2005 18.50 18.54 18.44 18.54 237,090 +0.01(+0.06%)
May 19, 2005 18.41 18.52 18.41 18.52 210,045 +0.12(+0.65%)
May 18, 2005 18.24 18.43 18.20 18.41 266,388 +0.27(+1.51%)
May 17, 2005 17.93 18.14 17.90 18.13 388,088 +0.12(+0.64%)
May 16, 2005 17.86 18.02 17.85 18.02 391,243 +0.21(+1.17%)
May 13, 2005 17.94 17.94 17.68 17.81 488,153 -0.02(-0.10%)
May 12, 2005 18.08 18.08 17.82 17.83 395,300 -0.23(-1.29%)
May 11, 2005 17.99 18.06 17.85 18.06 149,646 +0.08(+0.43%)
May 10, 2005 18.04 18.08 17.95 17.98 340,310 -0.16(-0.86%)
May 09, 2005 18.03 18.14 17.97 18.14 548,552 +0.14(+0.76%)
May 06, 2005 18.07 18.07 17.95 18.00 222,215 +0.04(+0.22%)
May 05, 2005 17.90 18.03 17.85 17.96 313,716 +0.00(+0.00%)
May 04, 2005 17.72 17.96 17.72 17.96 383,581 +0.24(+1.38%)
May 03, 2005 17.74 17.82 17.66 17.72 290,277 -0.07(-0.41%)
May 02, 2005 17.74 17.79 17.61 17.79 540,439 +0.14(+0.79%)
Apr 29, 2005 17.67 17.68 17.44 17.65 396,202 +0.09(+0.51%)
Apr 28, 2005 17.74 17.74 17.56 17.56 359,691 -0.26(-1.46%)
Apr 27, 2005 17.75 17.85 17.60 17.82 240,696 +0.00(+0.02%)
Apr 26, 2005 17.92 18.07 17.81 17.82 292,531 -0.14(-0.79%)
Apr 25, 2005 17.86 17.99 17.86 17.96 192,466 +0.16(+0.91%)
Apr 22, 2005 17.94 17.94 17.67 17.80 168,577 -0.15(-0.83%)
Apr 21, 2005 17.72 17.95 17.69 17.94 1,248,554 +0.34(+1.93%)
Apr 20, 2005 17.92 17.92 17.58 17.60 260,528 -0.29(-1.62%)
Apr 19, 2005 17.76 17.91 17.76 17.89 136,574 +0.24(+1.34%)
Apr 18, 2005 17.64 17.71 17.54 17.66 555,764 +0.07(+0.39%)
Apr 15, 2005 17.83 17.90 17.56 17.59 325,435 -0.40(-2.22%)
Apr 14, 2005 18.25 18.25 17.96 17.99 251,063 -0.25(-1.39%)
Apr 13, 2005 18.44 18.45 18.21 18.24 193,818 -0.32(-1.71%)
Apr 12, 2005 18.40 18.56 18.26 18.56 338,957 +0.11(+0.61%)
Apr 11, 2005 18.52 18.52 18.39 18.45 133,419 -0.00(-0.02%)
Apr 08, 2005 18.63 18.63 18.45 18.45 228,075 -0.14(-0.75%)
Apr 07, 2005 18.51 18.61 18.48 18.59 174,887 +0.12(+0.67%)
Apr 06, 2005 18.45 18.56 18.43 18.47 264,134 +0.07(+0.39%)
Apr 05, 2005 18.38 18.44 18.36 18.39 173,535 +0.07(+0.38%)
Apr 04, 2005 18.31 18.37 18.21 18.33 169,929 -0.01(-0.05%)
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.