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 (%)
Oct 31, 2013 37.00 37.22 36.88 36.99 356,761 -0.06(-0.16%)
Oct 30, 2013 37.41 37.44 36.90 37.05 526,711 -0.32(-0.87%)
Oct 29, 2013 37.19 37.38 37.14 37.38 539,347 +0.25(+0.67%)
Oct 28, 2013 37.13 37.21 36.98 37.13 394,936 -0.01(-0.04%)
Oct 25, 2013 37.17 37.17 36.98 37.14 655,523 +0.06(+0.15%)
Oct 24, 2013 36.90 37.10 36.86 37.09 579,390 +0.16(+0.44%)
Oct 23, 2013 36.96 36.99 36.71 36.92 369,657 -0.24(-0.66%)
Oct 22, 2013 37.12 37.34 36.95 37.17 382,398 +0.15(+0.41%)
Oct 21, 2013 37.07 37.08 36.87 37.02 574,010 -0.01(-0.03%)
Oct 18, 2013 36.93 37.04 36.81 37.03 824,301 +0.24(+0.66%)
Oct 17, 2013 36.39 36.80 36.38 36.78 1,211,287 +0.28(+0.77%)
Oct 16, 2013 36.22 36.51 36.19 36.50 410,993 +0.53(+1.47%)
Oct 15, 2013 36.22 36.25 35.91 35.97 270,137 -0.32(-0.88%)
Oct 14, 2013 35.74 36.32 35.74 36.29 596,774 +0.12(+0.34%)
Oct 11, 2013 35.85 36.20 35.85 36.16 905,523 +0.25(+0.71%)
Oct 10, 2013 35.58 35.95 35.54 35.91 449,756 +0.72(+2.04%)
Oct 09, 2013 35.39 35.39 34.92 35.19 523,140 -0.17(-0.47%)
Oct 08, 2013 35.98 36.04 35.34 35.36 539,531 -0.65(-1.79%)
Oct 07, 2013 36.09 36.27 36.00 36.00 430,217 -0.43(-1.18%)
Oct 04, 2013 36.12 36.49 36.12 36.43 240,644 +0.33(+0.91%)
Oct 03, 2013 36.33 36.41 35.83 36.10 542,746 -0.29(-0.79%)
Oct 02, 2013 36.21 36.42 36.12 36.39 517,216 -0.06(-0.16%)
Oct 01, 2013 36.03 36.47 36.03 36.45 1,339,062 +0.40(+1.11%)
Sep 30, 2013 35.75 36.12 35.68 36.05 338,877 -0.05(-0.13%)
Sep 27, 2013 36.01 36.19 35.97 36.09 278,979 -0.16(-0.44%)
Sep 26, 2013 36.07 36.33 36.07 36.26 724,519 +0.23(+0.64%)
Sep 25, 2013 36.16 36.22 35.99 36.03 730,291 -0.08(-0.22%)
Sep 24, 2013 36.11 36.33 35.95 36.10 449,159 +0.03(+0.08%)
Sep 23, 2013 36.25 36.34 35.89 36.07 700,915 -0.25(-0.68%)
Sep 20, 2013 36.70 36.70 36.30 36.32 502,180 -0.32(-0.87%)
Sep 19, 2013 36.70 36.77 36.58 36.64 967,838 +0.04(+0.11%)
Sep 18, 2013 36.20 36.63 36.04 36.60 635,668 +0.36(+1.00%)
Sep 17, 2013 36.08 36.26 36.08 36.24 1,144,209 +0.20(+0.55%)
Sep 16, 2013 36.20 36.21 36.00 36.04 622,565 +0.23(+0.63%)
Sep 13, 2013 35.89 35.93 35.62 35.81 1,179,487 +0.05(+0.14%)
Sep 12, 2013 35.89 35.97 35.69 35.76 406,356 -0.09(-0.26%)
Sep 11, 2013 35.73 35.86 35.65 35.85 406,498 +0.11(+0.31%)
Sep 10, 2013 35.64 35.77 35.58 35.74 336,823 +0.30(+0.86%)
Sep 09, 2013 35.12 35.47 35.05 35.44 376,532 +0.44(+1.25%)
Sep 06, 2013 35.12 35.20 34.64 35.00 476,753 +0.02(+0.05%)
Sep 05, 2013 34.92 35.06 34.89 34.98 445,320 +0.11(+0.32%)
Sep 04, 2013 34.58 34.92 34.47 34.87 857,460 +0.32(+0.93%)
Sep 03, 2013 34.62 34.86 34.33 34.55 1,044,118 +0.24(+0.71%)
Aug 30, 2013 34.61 34.61 34.25 34.31 798,938 -0.26(-0.76%)
Aug 29, 2013 34.30 34.71 34.29 34.57 360,074 +0.18(+0.52%)
Aug 28, 2013 34.29 34.50 34.23 34.39 367,873 +0.10(+0.30%)
Aug 27, 2013 34.54 34.65 34.25 34.29 517,917 -0.63(-1.82%)
Aug 26, 2013 35.02 35.17 34.86 34.92 664,192 -0.03(-0.09%)
Aug 23, 2013 34.94 34.98 34.72 34.96 770,842 +0.11(+0.32%)
Aug 22, 2013 34.52 35.03 34.52 34.85 1,078,109 +0.36(+1.05%)
Aug 21, 2013 34.51 34.77 34.40 34.48 684,910 -0.19(-0.56%)
Aug 20, 2013 34.35 34.76 34.35 34.68 3,255,069 +0.33(+0.96%)
Aug 19, 2013 34.41 34.63 34.34 34.34 446,546 -0.17(-0.51%)
Aug 16, 2013 34.49 34.69 34.49 34.52 356,660 -0.05(-0.15%)
Aug 15, 2013 34.87 34.89 34.50 34.57 468,057 -0.62(-1.77%)
Aug 14, 2013 35.43 35.43 35.19 35.19 280,592 -0.26(-0.73%)
Aug 13, 2013 35.47 35.50 35.20 35.45 482,039 +0.04(+0.10%)
Aug 12, 2013 35.22 35.48 35.16 35.42 523,024 -0.01(-0.03%)
Aug 09, 2013 35.39 35.55 35.32 35.43 348,454 -0.03(-0.08%)
Aug 08, 2013 35.42 35.52 35.26 35.45 230,318 +0.21(+0.59%)
Aug 07, 2013 35.35 35.42 35.14 35.25 261,716 -0.25(-0.70%)
Aug 06, 2013 35.67 35.74 35.43 35.49 312,308 -0.26(-0.73%)
Aug 05, 2013 35.70 35.78 35.64 35.76 465,805 +0.01(+0.04%)
Aug 02, 2013 35.65 35.75 35.52 35.74 427,061 +0.06(+0.18%)
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.