Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

116.77 +1.93 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 20.81 21.02 20.70 20.86 2,016,639 -0.04(-0.20%)
Aug 30, 2010 21.17 21.27 20.89 20.91 7,567,069 -0.34(-1.61%)
Aug 27, 2010 20.82 21.29 20.65 21.25 1,055,093 +0.40(+1.93%)
Aug 26, 2010 21.07 21.16 20.80 20.85 584,813 -0.13(-0.62%)
Aug 25, 2010 20.68 21.06 20.59 20.98 1,653,561 +0.10(+0.49%)
Aug 24, 2010 20.96 21.07 20.75 20.87 2,953,953 -0.37(-1.76%)
Aug 23, 2010 21.61 21.64 21.25 21.25 398,957 -0.18(-0.83%)
Aug 20, 2010 21.31 21.44 21.17 21.43 494,785 +0.06(+0.26%)
Aug 19, 2010 21.57 21.70 21.28 21.37 429,729 -0.31(-1.42%)
Aug 18, 2010 21.56 21.81 21.46 21.68 592,148 +0.07(+0.30%)
Aug 17, 2010 21.41 21.76 21.39 21.61 718,170 +0.37(+1.76%)
Aug 16, 2010 21.07 21.32 20.98 21.24 1,162,344 +0.03(+0.15%)
Aug 13, 2010 21.21 21.37 21.21 21.21 1,403,566 -0.09(-0.44%)
Aug 12, 2010 20.94 21.38 20.93 21.30 1,685,610 -0.11(-0.50%)
Aug 11, 2010 21.66 21.73 21.36 21.41 851,090 -0.70(-3.16%)
Aug 10, 2010 22.14 22.24 21.94 22.10 631,978 -0.27(-1.19%)
Aug 09, 2010 22.34 22.42 22.22 22.37 533,767 +0.18(+0.82%)
Aug 06, 2010 22.19 22.27 21.90 22.19 402,275 -0.07(-0.34%)
Aug 05, 2010 22.21 22.31 22.14 22.26 286,090 -0.09(-0.42%)
Aug 04, 2010 22.16 22.37 22.10 22.36 747,071 +0.30(+1.38%)
Aug 03, 2010 22.16 22.18 21.94 22.05 1,569,777 -0.17(-0.76%)
Aug 02, 2010 22.18 22.27 22.01 22.22 1,028,175 +0.44(+2.00%)
Jul 30, 2010 21.79 21.87 21.39 21.79 442,622 +0.07(+0.30%)
Jul 29, 2010 22.01 22.09 21.48 21.72 627,333 -0.11(-0.49%)
Jul 28, 2010 22.01 22.10 21.75 21.83 2,826,136 -0.22(-1.02%)
Jul 27, 2010 22.41 22.45 22.00 22.05 2,105,964 -0.25(-1.11%)
Jul 26, 2010 21.98 22.30 21.91 22.30 616,701 +0.36(+1.62%)
Jul 23, 2010 21.57 21.96 21.54 21.95 4,530,960 +0.32(+1.47%)
Jul 22, 2010 21.38 21.70 21.35 21.63 713,538 +0.51(+2.44%)
Jul 21, 2010 21.60 21.60 21.06 21.11 653,930 -0.31(-1.44%)
Jul 20, 2010 20.80 21.44 20.72 21.42 2,211,506 +0.34(+1.60%)
Jul 19, 2010 21.05 21.14 20.81 21.08 465,380 +0.14(+0.65%)
Jul 16, 2010 20.95 21.50 20.92 20.95 388,478 -0.66(-3.05%)
Jul 15, 2010 21.61 21.65 21.32 21.61 510,035 -0.02(-0.11%)
Jul 14, 2010 21.57 21.73 21.47 21.63 584,507 +0.04(+0.20%)
Jul 13, 2010 21.44 21.67 21.35 21.59 2,650,045 +0.44(+2.10%)
Jul 12, 2010 21.17 21.35 21.00 21.14 800,501 -0.11(-0.51%)
Jul 09, 2010 21.25 21.26 21.01 21.25 804,531 +0.20(+0.93%)
Jul 08, 2010 21.10 21.17 20.84 21.06 558,649 +0.18(+0.85%)
Jul 07, 2010 20.23 20.90 20.19 20.88 1,259,662 +0.69(+3.41%)
Jul 06, 2010 20.54 20.68 20.03 20.19 3,376,217 -0.02(-0.12%)
Jul 02, 2010 20.21 20.48 20.10 20.21 1,290,840 -0.16(-0.79%)
Jul 01, 2010 20.39 20.51 19.93 20.37 3,618,378 -0.05(-0.25%)
Jun 30, 2010 20.55 20.87 20.37 20.43 1,393,862 -0.19(-0.91%)
Jun 29, 2010 21.05 21.09 20.50 20.61 1,168,969 -0.88(-4.11%)
Jun 25, 2010 21.50 21.62 21.25 21.50 1,790,116 +0.13(+0.61%)
Jun 24, 2010 21.66 21.68 21.33 21.37 3,507,780 -0.42(-1.91%)
Jun 23, 2010 21.78 21.93 21.52 21.78 907,368 +0.01(+0.06%)
Jun 22, 2010 22.20 22.37 21.75 21.77 961,238 -0.44(-2.00%)
Jun 21, 2010 22.64 22.68 22.09 22.21 1,074,450 -0.13(-0.59%)
Jun 18, 2010 22.34 22.49 22.31 22.34 475,426 -0.05(-0.23%)
Jun 17, 2010 22.53 22.53 22.18 22.39 586,949 -0.01(-0.06%)
Jun 16, 2010 22.28 22.54 22.26 22.41 1,260,111 -0.05(-0.23%)
Jun 15, 2010 22.05 22.48 22.04 22.46 1,438,641 +0.55(+2.50%)
Jun 14, 2010 22.10 22.24 21.88 21.91 881,999 +0.06(+0.28%)
Jun 11, 2010 21.43 21.87 21.40 21.85 864,832 +0.19(+0.89%)
Jun 10, 2010 21.36 21.67 21.30 21.66 23,862 +0.68(+3.25%)
Jun 09, 2010 21.07 21.47 20.91 20.98 2,183,643 +0.03(+0.16%)
Jun 08, 2010 20.88 20.99 20.57 20.95 2,177,370 +0.12(+0.58%)
Jun 07, 2010 21.36 21.41 20.82 20.82 2,496,411 -0.44(-2.07%)
Jun 04, 2010 21.26 21.86 21.20 21.26 8,575,151 -0.86(-3.91%)
Jun 03, 2010 22.02 22.16 21.88 22.13 1,127,657 +0.21(+0.96%)
Jun 02, 2010 21.40 21.92 21.33 21.92 3,411,368 +0.61(+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.