Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 22.53 22.53 22.29 22.49 942,050 +0.03(+0.15%)
Mar 30, 2006 22.49 22.61 22.37 22.45 247,457 +0.00(+0.02%)
Mar 29, 2006 22.24 22.48 22.18 22.45 582,809 +0.32(+1.43%)
Mar 28, 2006 22.20 22.36 22.11 22.13 1,125,953 -0.12(-0.53%)
Mar 27, 2006 22.25 22.27 22.18 22.25 305,152 -0.05(-0.21%)
Mar 24, 2006 22.15 22.29 22.14 22.29 718,933 +0.04(+0.19%)
Mar 23, 2006 22.19 22.25 22.09 22.25 413,780 +0.14(+0.63%)
Mar 22, 2006 22.02 22.17 21.96 22.11 448,488 +0.08(+0.38%)
Mar 21, 2006 22.17 22.32 21.99 22.03 277,206 -0.17(-0.76%)
Mar 20, 2006 22.19 22.31 22.16 22.20 310,110 -0.05(-0.23%)
Mar 17, 2006 22.21 22.28 22.15 22.25 1,347,717 +0.06(+0.26%)
Mar 16, 2006 22.28 22.31 22.18 22.19 663,942 -0.01(-0.04%)
Mar 15, 2006 22.07 22.20 22.02 22.20 684,676 +0.18(+0.80%)
Mar 14, 2006 21.81 22.03 21.75 22.02 990,730 +0.27(+1.25%)
Mar 13, 2006 21.86 21.89 21.75 21.75 259,627 +0.06(+0.29%)
Mar 10, 2006 21.52 21.77 21.50 21.69 269,092 +0.14(+0.66%)
Mar 09, 2006 21.70 21.78 21.54 21.55 737,864 -0.11(-0.49%)
Mar 08, 2006 21.52 21.70 21.48 21.65 384,933 +0.04(+0.21%)
Mar 07, 2006 21.79 21.79 21.58 21.61 399,807 -0.27(-1.22%)
Mar 06, 2006 22.04 22.10 21.80 21.88 578,752 -0.22(-1.00%)
Mar 03, 2006 22.13 22.25 22.07 22.10 702,706 -0.07(-0.31%)
Mar 02, 2006 22.02 22.21 22.02 22.17 540,439 +0.04(+0.17%)
Mar 01, 2006 21.95 22.17 21.90 22.13 609,853 +0.26(+1.20%)
Feb 28, 2006 22.07 22.03 21.80 21.87 540,890 -0.21(-0.94%)
Feb 27, 2006 22.07 22.14 22.04 22.07 688,733 +0.04(+0.18%)
Feb 24, 2006 21.93 22.05 21.92 22.03 586,865 +0.09(+0.41%)
Feb 23, 2006 21.99 22.03 21.89 21.94 938,895 -0.04(-0.19%)
Feb 22, 2006 21.87 22.01 21.84 21.99 507,084 +0.14(+0.64%)
Feb 21, 2006 21.99 22.01 21.80 21.85 899,229 -0.04(-0.20%)
Feb 17, 2006 22.03 22.03 21.89 21.89 1,037,607 -0.10(-0.44%)
Feb 16, 2006 21.82 21.99 21.81 21.99 1,101,162 +0.22(+1.02%)
Feb 15, 2006 21.68 21.80 21.61 21.77 311,011 +0.09(+0.43%)
Feb 14, 2006 21.49 21.70 21.40 21.67 206,439 +0.15(+0.68%)
Feb 13, 2006 21.64 21.64 21.44 21.53 539,087 -0.13(-0.59%)
Feb 10, 2006 21.64 21.69 21.45 21.66 513,394 -0.03(-0.12%)
Feb 09, 2006 21.88 21.95 21.68 21.68 336,253 -0.06(-0.26%)
Feb 08, 2006 21.75 21.79 21.60 21.74 508,887 +0.09(+0.43%)
Feb 07, 2006 21.86 21.90 21.60 21.64 430,909 -0.27(-1.24%)
Feb 06, 2006 21.92 21.95 21.84 21.91 360,142 +0.09(+0.40%)
Feb 03, 2006 21.84 21.92 21.77 21.83 687,831 -0.12(-0.55%)
Feb 02, 2006 22.14 22.14 21.87 21.95 971,348 -0.21(-0.95%)
Feb 01, 2006 22.15 22.21 22.05 22.16 1,664,589 +0.10(+0.46%)
Jan 31, 2006 22.09 22.18 21.99 22.06 1,126,854 -0.03(-0.12%)
Jan 30, 2006 22.12 22.17 22.07 22.08 782,036 +0.04(+0.18%)
Jan 27, 2006 21.99 22.17 21.96 22.04 399,357 +0.19(+0.86%)
Jan 26, 2006 21.81 21.88 21.70 21.86 441,726 +0.20(+0.93%)
Jan 25, 2006 21.82 21.93 21.55 21.65 528,269 -0.09(-0.41%)
Jan 24, 2006 21.66 21.77 21.63 21.74 704,509 +0.18(+0.82%)
Jan 23, 2006 21.54 21.60 21.48 21.56 806,377 +0.02(+0.09%)
Jan 20, 2006 21.91 21.91 21.50 21.54 794,657 -0.36(-1.65%)
Jan 19, 2006 21.80 21.94 21.72 21.91 807,278 +0.29(+1.33%)
Jan 18, 2006 21.49 21.67 21.49 21.62 375,918 -0.00(-0.01%)
Jan 17, 2006 21.66 21.67 21.55 21.62 936,641 -0.08(-0.36%)
Jan 13, 2006 21.75 21.76 21.66 21.70 558,469 -0.00(-0.01%)
Jan 12, 2006 21.82 21.90 21.70 21.70 331,745 -0.16(-0.71%)
Jan 11, 2006 21.84 21.87 21.73 21.85 485,448 +0.09(+0.42%)
Jan 10, 2006 21.60 21.79 21.60 21.76 1,311,658 +0.02(+0.07%)
Jan 09, 2006 21.63 21.80 21.61 21.75 833,421 +0.17(+0.80%)
Jan 06, 2006 21.54 21.61 21.40 21.58 590,471 +0.23(+1.07%)
Jan 05, 2006 21.40 21.40 21.27 21.35 659,885 -0.02(-0.09%)
Jan 04, 2006 21.19 21.37 21.19 21.37 428,655 +0.16(+0.73%)
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.