Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.15 +0.04 (+0.04%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 32.38 32.54 32.24 32.53 467,064 +0.15(+0.45%)
Apr 29, 2013 32.33 32.43 32.26 32.39 248,986 +0.20(+0.63%)
Apr 26, 2013 32.26 32.33 32.10 32.18 251,263 -0.15(-0.45%)
Apr 25, 2013 32.22 32.47 32.19 32.33 487,125 +0.23(+0.73%)
Apr 24, 2013 32.10 32.20 32.02 32.10 248,265 +0.00(+0.00%)
Apr 23, 2013 31.89 32.11 31.80 32.10 295,601 +0.39(+1.23%)
Apr 22, 2013 31.65 31.78 31.36 31.71 297,721 +0.11(+0.36%)
Apr 19, 2013 31.39 31.62 31.29 31.59 314,899 +0.38(+1.21%)
Apr 18, 2013 31.49 31.50 31.09 31.21 522,796 -0.18(-0.57%)
Apr 17, 2013 31.67 31.67 31.20 31.39 349,518 -0.48(-1.50%)
Apr 16, 2013 31.59 31.89 31.52 31.87 446,542 +0.53(+1.68%)
Apr 15, 2013 32.08 32.08 31.31 31.34 344,022 -0.89(-2.75%)
Apr 12, 2013 32.21 32.27 32.02 32.23 795,480 -0.10(-0.31%)
Apr 11, 2013 32.06 32.45 32.06 32.33 324,249 +0.21(+0.66%)
Apr 10, 2013 31.78 32.14 31.78 32.12 254,469 +0.44(+1.38%)
Apr 09, 2013 31.66 31.78 31.52 31.68 255,066 +0.05(+0.16%)
Apr 08, 2013 31.44 31.64 31.32 31.63 363,105 +0.24(+0.78%)
Apr 05, 2013 31.03 31.43 30.94 31.39 515,797 -0.13(-0.42%)
Apr 04, 2013 31.33 31.53 31.33 31.52 563,397 +0.17(+0.56%)
Apr 03, 2013 31.83 31.86 31.27 31.35 542,785 -0.47(-1.47%)
Apr 02, 2013 31.91 31.99 31.73 31.82 1,626,733 +0.04(+0.13%)
Apr 01, 2013 32.10 32.10 31.70 31.77 1,125,788 -0.29(-0.90%)
Mar 28, 2013 32.44 32.44 31.82 32.06 675,725 +0.20(+0.62%)
Mar 27, 2013 31.58 31.89 31.53 31.87 767,769 +0.06(+0.20%)
Mar 26, 2013 31.73 31.82 31.64 31.80 591,954 +0.21(+0.65%)
Mar 25, 2013 31.77 31.85 31.45 31.60 513,453 -0.10(-0.31%)
Mar 22, 2013 31.70 31.71 31.60 31.69 515,252 +0.14(+0.44%)
Mar 21, 2013 31.63 31.76 31.47 31.56 971,302 -0.28(-0.89%)
Mar 20, 2013 31.72 31.89 31.65 31.84 700,086 +0.35(+1.12%)
Mar 19, 2013 31.67 31.74 31.27 31.49 1,938,505 -0.12(-0.39%)
Mar 18, 2013 31.38 31.72 31.38 31.61 484,528 -0.16(-0.50%)
Mar 15, 2013 31.85 31.88 31.72 31.77 535,869 -0.15(-0.47%)
Mar 14, 2013 31.84 31.92 31.82 31.92 301,840 +0.16(+0.52%)
Mar 13, 2013 31.62 31.78 31.57 31.76 295,004 +0.13(+0.41%)
Mar 12, 2013 31.66 31.67 31.52 31.63 395,406 -0.07(-0.23%)
Mar 11, 2013 31.63 31.72 31.57 31.70 396,257 +0.03(+0.09%)
Mar 08, 2013 31.62 31.68 31.46 31.68 2,645,000 +0.23(+0.73%)
Mar 07, 2013 31.41 31.50 31.40 31.45 982,737 +0.04(+0.13%)
Mar 06, 2013 31.51 31.54 31.36 31.41 638,602 +0.01(+0.04%)
Mar 05, 2013 31.18 31.42 31.16 31.39 492,254 +0.33(+1.08%)
Mar 04, 2013 30.81 31.06 30.78 31.06 505,210 +0.15(+0.47%)
Mar 01, 2013 30.70 30.94 30.51 30.91 1,536,628 +0.10(+0.33%)
Feb 28, 2013 30.88 31.02 30.81 30.81 737,840 +0.01(+0.03%)
Feb 27, 2013 30.32 30.89 30.32 30.80 598,630 +0.49(+1.62%)
Feb 26, 2013 30.26 30.36 30.04 30.31 1,741,721 +0.16(+0.52%)
Feb 25, 2013 30.83 30.86 30.15 30.15 529,327 -0.53(-1.73%)
Feb 22, 2013 30.53 30.69 30.47 30.69 353,367 +0.33(+1.07%)
Feb 21, 2013 30.60 30.62 30.24 30.36 477,601 -0.29(-0.94%)
Feb 20, 2013 31.12 31.15 30.65 30.65 715,741 -0.49(-1.59%)
Feb 19, 2013 31.01 31.14 31.01 31.14 799,027 +0.16(+0.50%)
Feb 15, 2013 30.99 31.09 30.90 30.99 434,542 -0.01(-0.03%)
Feb 14, 2013 30.91 31.03 30.86 31.00 311,768 +0.00(+0.00%)
Feb 13, 2013 31.00 31.06 30.90 31.00 307,138 +0.06(+0.19%)
Feb 12, 2013 30.95 30.99 30.90 30.94 336,994 +0.04(+0.13%)
Feb 11, 2013 30.92 30.98 30.83 30.90 306,348 -0.06(-0.21%)
Feb 08, 2013 30.86 31.00 30.84 30.96 318,034 +0.18(+0.58%)
Feb 07, 2013 30.85 30.86 30.55 30.78 854,157 -0.07(-0.22%)
Feb 06, 2013 30.67 30.87 30.66 30.85 527,063 +0.33(+1.07%)
Feb 04, 2013 30.67 30.80 30.50 30.53 733,131 -0.32(-1.02%)
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.