Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 40.77 40.83 40.22 40.24 2,191,784 -0.83(-2.02%)
Jul 30, 2014 41.11 41.19 40.89 41.07 329,874 +0.14(+0.34%)
Jul 29, 2014 41.13 41.26 40.92 40.93 305,419 -0.12(-0.28%)
Jul 28, 2014 41.13 41.15 40.81 41.05 283,389 -0.06(-0.14%)
Jul 25, 2014 41.15 41.29 41.06 41.11 402,624 -0.24(-0.57%)
Jul 24, 2014 41.32 41.43 41.25 41.34 684,189 +0.09(+0.23%)
Jul 23, 2014 41.22 41.27 41.11 41.25 932,519 +0.09(+0.21%)
Jul 22, 2014 41.15 41.29 41.09 41.16 522,383 +0.21(+0.51%)
Jul 21, 2014 40.85 41.00 40.76 40.95 259,461 -0.09(-0.22%)
Jul 18, 2014 40.64 41.06 40.58 41.04 249,322 +0.52(+1.27%)
Jul 17, 2014 40.88 41.07 40.47 40.52 266,832 -0.51(-1.25%)
Jul 16, 2014 41.21 41.23 40.94 41.04 527,898 +0.03(+0.08%)
Jul 15, 2014 41.24 41.31 40.86 41.00 396,889 -0.28(-0.68%)
Jul 14, 2014 41.48 41.48 41.25 41.28 182,369 +0.20(+0.49%)
Jul 11, 2014 41.07 41.13 40.95 41.08 138,851 -0.00(-0.01%)
Jul 10, 2014 40.75 41.27 40.73 41.09 351,320 -0.29(-0.71%)
Jul 09, 2014 41.23 41.39 41.12 41.38 292,575 +0.25(+0.61%)
Jul 08, 2014 41.50 41.62 40.96 41.13 465,113 -0.47(-1.13%)
Jul 07, 2014 41.93 41.93 41.55 41.60 533,941 -0.39(-0.92%)
Jul 03, 2014 41.83 41.98 41.98 41.98 103,117 +0.26(+0.63%)
Jul 02, 2014 41.86 41.86 41.67 41.72 257,278 -0.10(-0.23%)
Jul 01, 2014 41.57 41.93 41.57 41.81 940,425 +0.33(+0.79%)
Jun 30, 2014 41.40 41.50 41.33 41.49 601,160 +0.15(+0.36%)
Jun 27, 2014 41.14 41.37 41.14 41.34 540,675 +0.12(+0.29%)
Jun 26, 2014 41.32 41.35 41.00 41.22 222,354 -0.07(-0.17%)
Jun 25, 2014 41.01 41.31 41.01 41.29 274,505 +0.21(+0.52%)
Jun 24, 2014 41.35 41.54 41.07 41.07 319,375 -0.25(-0.61%)
Jun 23, 2014 41.39 41.41 41.28 41.32 354,994 -0.02(-0.06%)
Jun 20, 2014 41.29 41.35 41.18 41.35 242,731 +0.19(+0.45%)
Jun 19, 2014 41.26 41.28 41.01 41.16 225,299 -0.02(-0.05%)
Jun 18, 2014 40.94 41.19 40.82 41.18 378,514 +0.24(+0.58%)
Jun 17, 2014 40.70 41.02 40.67 40.94 261,263 +0.21(+0.51%)
Jun 16, 2014 40.62 40.81 40.56 40.74 652,885 +0.06(+0.14%)
Jun 13, 2014 40.64 40.70 40.42 40.68 267,957 +0.12(+0.29%)
Jun 12, 2014 40.79 40.79 40.46 40.56 270,122 -0.28(-0.68%)
Jun 11, 2014 40.77 40.88 40.69 40.84 300,594 -0.09(-0.23%)
Jun 10, 2014 40.96 40.98 40.81 40.93 1,733,448 -0.03(-0.07%)
Jun 06, 2014 40.85 40.96 40.79 40.96 1,533,436 +0.25(+0.61%)
Jun 05, 2014 40.53 40.76 40.32 40.71 363,098 +0.26(+0.65%)
Jun 04, 2014 40.26 40.49 40.15 40.45 832,545 +0.13(+0.33%)
Jun 03, 2014 40.23 40.34 40.17 40.31 363,858 +0.01(+0.03%)
Jun 02, 2014 40.27 40.32 39.98 40.30 587,301 +0.07(+0.17%)
May 30, 2014 40.21 40.24 40.05 40.23 419,585 +0.04(+0.10%)
May 29, 2014 40.10 40.23 39.98 40.19 422,003 +0.19(+0.47%)
May 28, 2014 40.12 40.12 39.88 40.00 325,956 -0.07(-0.18%)
May 27, 2014 39.93 40.11 39.93 40.07 323,175 +0.31(+0.78%)
May 23, 2014 39.51 39.76 39.76 39.76 777,386 +0.20(+0.50%)
May 22, 2014 39.37 39.63 39.29 39.56 128,239 +0.26(+0.67%)
May 21, 2014 39.10 39.32 39.07 39.30 483,151 +0.32(+0.83%)
May 20, 2014 39.34 39.34 38.86 38.98 587,324 -0.42(-1.07%)
May 19, 2014 39.08 39.45 39.03 39.40 440,452 +0.22(+0.57%)
May 16, 2014 39.03 39.17 38.79 39.17 282,022 +0.23(+0.58%)
May 15, 2014 39.16 39.16 38.54 38.95 553,535 -0.30(-0.76%)
May 14, 2014 39.42 39.52 39.20 39.24 681,224 -0.24(-0.61%)
May 13, 2014 39.58 39.70 39.45 39.48 408,627 -0.07(-0.18%)
May 12, 2014 39.11 39.57 39.11 39.55 208,631 +0.58(+1.49%)
May 09, 2014 38.76 38.98 38.60 38.98 502,893 +0.15(+0.38%)
May 08, 2014 38.91 39.34 38.71 38.83 240,996 -0.16(-0.40%)
May 07, 2014 39.07 39.12 38.53 38.98 1,004,114 -0.04(-0.10%)
May 06, 2014 39.38 39.38 39.01 39.02 201,960 -0.39(-1.00%)
May 05, 2014 39.11 39.42 38.90 39.42 239,364 +0.14(+0.35%)
May 02, 2014 39.29 39.52 39.24 39.28 503,757 -0.00(-0.01%)
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.