Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 24.79 24.94 24.66 24.83 851,451 +0.36(+1.48%)
Aug 30, 2007 24.32 24.65 24.30 24.47 1,027,240 -0.04(-0.18%)
Aug 29, 2007 24.14 24.52 24.07 24.51 1,426,597 +0.51(+2.12%)
Aug 28, 2007 24.46 24.46 23.96 24.00 1,162,463 -0.50(-2.04%)
Aug 27, 2007 24.72 24.78 24.50 24.50 1,229,623 -0.30(-1.19%)
Aug 24, 2007 24.35 24.80 24.35 24.80 2,378,113 +0.34(+1.39%)
Aug 23, 2007 24.64 24.67 24.34 24.46 2,579,595 -0.08(-0.33%)
Aug 22, 2007 24.34 24.56 24.33 24.54 1,294,981 +0.43(+1.77%)
Aug 21, 2007 23.93 24.17 23.89 24.11 1,168,773 +0.11(+0.45%)
Aug 20, 2007 23.92 24.10 23.75 24.00 2,466,008 +0.09(+0.36%)
Aug 17, 2007 23.77 24.11 23.40 23.92 1,385,580 +0.52(+2.22%)
Aug 16, 2007 23.41 23.41 22.62 23.40 1,920,610 -0.17(-0.72%)
Aug 15, 2007 23.97 24.20 23.47 23.57 2,539,618 -0.51(-2.14%)
Aug 14, 2007 24.57 24.64 24.08 24.08 1,865,620 -0.49(-1.98%)
Aug 13, 2007 24.62 24.79 24.54 24.57 1,891,763 +0.12(+0.51%)
Aug 10, 2007 24.23 25.08 23.93 24.44 2,020,675 +0.00(+0.02%)
Aug 09, 2007 24.71 24.99 24.44 24.44 4,269,426 -0.68(-2.72%)
Aug 08, 2007 24.89 25.33 24.86 25.12 2,472,318 +0.33(+1.32%)
Aug 07, 2007 24.46 24.91 24.39 24.80 2,222,157 +0.25(+1.00%)
Aug 06, 2007 24.39 24.56 24.01 24.55 5,092,931 +0.20(+0.83%)
Aug 03, 2007 24.56 24.86 24.35 24.35 1,682,168 -0.51(-2.04%)
Aug 02, 2007 24.85 25.01 24.71 24.86 822,603 +0.11(+0.46%)
Aug 01, 2007 24.67 24.89 24.35 24.74 1,885,452 +0.06(+0.24%)
Jul 31, 2007 25.22 25.29 24.68 24.68 2,797,303 -0.27(-1.07%)
Jul 30, 2007 24.62 25.05 24.59 24.95 1,768,710 +0.44(+1.80%)
Jul 27, 2007 25.10 25.12 24.51 24.51 1,725,439 -0.50(-1.99%)
Jul 26, 2007 25.60 25.60 9.038 25.01 1,602,278 -0.60(-2.36%)
Jul 25, 2007 25.92 25.92 25.38 25.61 1,048,425 -0.13(-0.49%)
Jul 24, 2007 26.01 26.04 25.59 25.74 1,086,531 -0.43(-1.64%)
Jul 23, 2007 26.33 26.37 26.16 26.16 783,839 -0.03(-0.13%)
Jul 20, 2007 26.39 26.41 26.06 26.20 804,123 -0.23(-0.87%)
Jul 19, 2007 26.38 26.79 26.33 26.43 579,653 +0.18(+0.68%)
Jul 18, 2007 26.15 26.25 26.01 26.25 589,119 +0.03(+0.13%)
Jul 17, 2007 26.27 26.34 26.19 26.21 932,134 -0.01(-0.04%)
Jul 16, 2007 26.29 26.37 26.19 26.23 918,571 -0.08(-0.30%)
Jul 13, 2007 26.27 26.37 26.19 26.30 891,116 +0.06(+0.23%)
Jul 12, 2007 26.00 26.27 26.00 26.24 530,973 +0.37(+1.43%)
Jul 11, 2007 25.72 25.87 25.65 25.87 909,146 +0.14(+0.55%)
Jul 10, 2007 25.92 25.97 25.72 25.73 1,028,592 -0.30(-1.17%)
Jul 09, 2007 26.09 26.10 25.94 26.03 826,209 +0.02(+0.09%)
Jul 06, 2007 25.82 26.04 25.76 26.01 887,059 +0.21(+0.80%)
Jul 05, 2007 25.77 25.83 25.65 25.80 1,326,082 +0.11(+0.41%)
Jul 03, 2007 25.69 25.73 25.65 25.70 425,950 +0.12(+0.47%)
Jul 02, 2007 25.43 25.60 25.37 25.58 1,098,457 +0.31(+1.22%)
Jun 29, 2007 25.43 25.51 25.17 25.27 1,043,917 -0.04(-0.15%)
Jun 28, 2007 25.33 25.47 25.29 25.31 1,118,290 -0.04(-0.15%)
Jun 27, 2007 24.88 25.35 24.88 25.34 675,211 +0.37(+1.49%)
Jun 26, 2007 25.34 25.36 24.97 24.97 603,092 -0.25(-0.98%)
Jun 25, 2007 25.48 25.48 25.12 25.22 1,294,079 -0.29(-1.15%)
Jun 22, 2007 25.61 25.63 25.31 25.51 619,319 -0.14(-0.54%)
Jun 21, 2007 25.46 25.66 25.32 25.65 506,633 -0.02(-0.06%)
Jun 20, 2007 25.82 25.82 25.46 25.67 397,103 -0.09(-0.35%)
Jun 19, 2007 25.65 25.77 25.58 25.76 1,144,433 +0.04(+0.14%)
Jun 18, 2007 25.90 25.90 25.70 25.72 409,273 -0.17(-0.65%)
Jun 15, 2007 25.88 25.90 25.78 25.89 308,307 +0.26(+1.03%)
Jun 14, 2007 25.96 25.96 25.56 25.63 460,658 -0.02(-0.07%)
Jun 13, 2007 25.16 25.65 25.16 25.65 916,358 +0.33(+1.31%)
Jun 12, 2007 25.29 25.36 25.09 25.32 592,274 -0.03(-0.12%)
Jun 11, 2007 25.30 25.44 25.26 25.35 513,394 -0.20(-0.78%)
Jun 08, 2007 25.02 25.55 24.95 25.55 553,060 +0.48(+1.90%)
Jun 07, 2007 25.49 25.52 25.00 25.07 607,149 -0.46(-1.79%)
Jun 06, 2007 25.77 25.77 25.51 25.53 1,436,964 -0.33(-1.28%)
Jun 05, 2007 25.90 25.93 25.75 25.86 1,381,523 -0.12(-0.46%)
Jun 04, 2007 25.84 25.99 25.76 25.98 607,149 +0.11(+0.44%)
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.