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 (%)
Aug 31, 2010 19.81 20.01 19.71 19.86 2,118,059 -0.04(-0.20%)
Aug 30, 2010 20.15 20.25 19.89 19.91 7,947,628 -0.33(-1.61%)
Aug 27, 2010 19.82 20.27 19.66 20.23 1,108,155 +0.38(+1.93%)
Aug 26, 2010 20.07 20.15 19.81 19.85 614,224 -0.12(-0.62%)
Aug 25, 2010 19.69 20.05 19.61 19.97 1,736,721 +0.10(+0.49%)
Aug 24, 2010 19.95 20.07 19.75 19.87 3,102,512 -0.36(-1.76%)
Aug 23, 2010 20.58 20.60 20.23 20.23 419,021 -0.17(-0.83%)
Aug 20, 2010 20.29 20.41 20.15 20.40 519,669 +0.05(+0.26%)
Aug 19, 2010 20.54 20.66 20.26 20.35 451,341 -0.29(-1.42%)
Aug 18, 2010 20.53 20.77 20.43 20.64 621,928 +0.06(+0.30%)
Aug 17, 2010 20.38 20.72 20.37 20.58 754,288 +0.36(+1.76%)
Aug 16, 2010 20.06 20.30 19.98 20.22 1,220,800 +0.03(+0.15%)
Aug 13, 2010 20.19 20.34 20.19 20.19 1,474,153 -0.09(-0.44%)
Aug 12, 2010 19.94 20.36 19.93 20.28 1,770,381 -0.10(-0.50%)
Aug 11, 2010 20.62 20.68 20.34 20.38 893,892 -0.66(-3.16%)
Aug 10, 2010 21.08 21.17 20.89 21.05 663,761 -0.25(-1.19%)
Aug 09, 2010 21.27 21.34 21.16 21.30 560,611 +0.17(+0.82%)
Aug 06, 2010 21.13 21.21 20.85 21.13 422,506 -0.07(-0.34%)
Aug 05, 2010 21.14 21.24 21.08 21.20 300,478 -0.09(-0.42%)
Aug 04, 2010 21.10 21.30 21.05 21.29 784,642 +0.29(+1.38%)
Aug 03, 2010 21.10 21.12 20.89 21.00 1,648,724 -0.16(-0.76%)
Aug 02, 2010 21.12 21.21 20.96 21.16 1,079,883 +0.41(+2.00%)
Jul 30, 2010 20.74 20.82 20.37 20.74 464,882 +0.06(+0.30%)
Jul 29, 2010 20.96 21.03 20.45 20.68 658,882 -0.10(-0.49%)
Jul 28, 2010 20.95 21.05 20.71 20.78 2,968,267 -0.21(-1.02%)
Jul 27, 2010 21.34 21.37 20.95 21.00 2,211,875 -0.24(-1.11%)
Jul 26, 2010 20.93 21.23 20.86 21.23 647,715 +0.34(+1.62%)
Jul 23, 2010 20.54 20.91 20.51 20.89 4,758,828 +0.30(+1.47%)
Jul 22, 2010 20.36 20.66 20.32 20.59 749,423 +0.49(+2.44%)
Jul 21, 2010 20.56 20.56 20.05 20.10 686,818 -0.29(-1.44%)
Jul 20, 2010 19.80 20.42 19.73 20.40 2,322,725 +0.32(+1.60%)
Jul 19, 2010 20.04 20.13 19.82 20.07 488,785 +0.13(+0.65%)
Jul 16, 2010 19.95 20.47 19.92 19.95 408,015 -0.63(-3.05%)
Jul 15, 2010 20.58 20.61 20.30 20.57 535,685 -0.02(-0.11%)
Jul 14, 2010 20.54 20.68 20.44 20.60 613,903 +0.04(+0.20%)
Jul 13, 2010 20.41 20.64 20.33 20.56 2,783,319 +0.42(+2.10%)
Jul 12, 2010 20.16 20.33 19.99 20.13 840,760 -0.10(-0.51%)
Jul 09, 2010 20.23 20.24 20.00 20.23 844,992 +0.19(+0.93%)
Jul 08, 2010 20.09 20.15 19.84 20.05 586,744 +0.17(+0.85%)
Jul 07, 2010 19.26 19.90 19.22 19.88 1,323,012 +0.66(+3.41%)
Jul 06, 2010 19.56 19.69 19.07 19.22 3,546,012 -0.02(-0.12%)
Jul 02, 2010 19.25 19.50 19.13 19.25 1,355,759 -0.13(-0.67%)
Jul 01, 2010 19.39 19.50 18.95 19.37 3,805,164 -0.05(-0.25%)
Jun 30, 2010 19.54 19.84 19.37 19.42 1,465,815 -0.18(-0.91%)
Jun 29, 2010 20.02 20.05 19.49 19.60 1,229,312 -0.84(-4.11%)
Jun 25, 2010 20.44 20.56 20.21 20.44 1,882,524 +0.12(+0.61%)
Jun 24, 2010 20.60 20.62 20.29 20.32 3,688,856 -0.40(-1.91%)
Jun 23, 2010 20.71 20.85 20.47 20.71 954,207 +0.01(+0.06%)
Jun 22, 2010 21.11 21.27 20.68 20.70 1,010,858 -0.42(-2.00%)
Jun 21, 2010 21.53 21.57 21.01 21.12 1,129,915 -0.12(-0.59%)
Jun 18, 2010 21.25 21.38 21.21 21.25 499,969 -0.05(-0.23%)
Jun 17, 2010 21.42 21.42 21.09 21.29 617,248 -0.01(-0.06%)
Jun 16, 2010 21.18 21.43 21.17 21.31 1,325,160 -0.05(-0.23%)
Jun 15, 2010 20.97 21.37 20.96 21.36 1,512,906 +0.52(+2.50%)
Jun 14, 2010 21.01 21.15 20.81 20.84 927,529 +0.06(+0.28%)
Jun 11, 2010 20.38 20.80 20.35 20.78 909,476 +0.18(+0.88%)
Jun 10, 2010 20.31 20.61 20.25 20.60 25,094 +0.65(+3.25%)
Jun 09, 2010 20.04 20.42 19.88 19.95 2,296,365 +0.03(+0.16%)
Jun 08, 2010 19.85 19.96 19.56 19.92 2,289,769 +0.12(+0.58%)
Jun 07, 2010 20.31 20.36 19.80 19.80 2,625,280 -0.42(-2.07%)
Jun 04, 2010 20.22 20.79 20.16 20.22 9,017,812 -0.82(-3.91%)
Jun 03, 2010 20.93 21.07 20.80 21.04 1,185,868 +0.20(+0.96%)
Jun 02, 2010 20.35 20.85 20.28 20.84 3,587,468 +0.58(+2.87%)
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.