Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.28 +0.17 (+0.14%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 17.14 17.23 17.07 17.18 166,323 +0.09(+0.54%)
Feb 26, 2004 16.97 17.13 16.89 17.08 268,642 +0.11(+0.65%)
Feb 25, 2004 16.92 16.97 16.88 16.97 421,894 +0.08(+0.46%)
Feb 24, 2004 16.79 16.99 16.76 16.89 333,098 +0.00(+0.00%)
Feb 23, 2004 17.15 17.15 16.84 16.89 225,821 -0.22(-1.30%)
Feb 20, 2004 17.19 17.19 16.97 17.12 1,510,886 -0.15(-0.87%)
Feb 19, 2004 17.49 17.50 17.26 17.27 116,742 -0.10(-0.57%)
Feb 18, 2004 17.35 17.41 17.30 17.37 363,297 +0.03(+0.18%)
Feb 17, 2004 17.28 17.34 17.23 17.34 154,153 +0.21(+1.24%)
Feb 13, 2004 17.34 17.34 17.06 17.12 125,756 -0.14(-0.78%)
Feb 12, 2004 17.34 17.38 17.24 17.26 826,209 -0.07(-0.41%)
Feb 11, 2004 17.17 17.33 17.06 17.33 79,330 +0.27(+1.56%)
Feb 10, 2004 17.06 17.13 17.00 17.06 389,440 +0.00(+0.01%)
Feb 09, 2004 17.13 17.16 17.05 17.06 120,798 +0.03(+0.18%)
Feb 06, 2004 16.80 17.07 16.80 17.03 97,810 +0.29(+1.74%)
Feb 05, 2004 16.83 16.83 16.67 16.74 136,124 +0.03(+0.17%)
Feb 04, 2004 16.79 16.81 16.66 16.71 110,431 -0.18(-1.05%)
Feb 03, 2004 16.88 16.93 16.82 16.89 672,056 +0.03(+0.16%)
Feb 02, 2004 16.97 17.01 16.78 16.86 375,918 -0.00(-0.01%)
Jan 30, 2004 16.73 16.90 16.73 16.86 163,619 +0.05(+0.28%)
Jan 29, 2004 16.93 16.93 16.58 16.82 262,782 -0.01(-0.05%)
Jan 28, 2004 17.14 17.14 16.78 16.83 199,227 -0.24(-1.39%)
Jan 27, 2004 17.20 17.24 17.05 17.06 324,534 -0.14(-0.81%)
Jan 26, 2004 17.05 17.20 16.93 17.20 98,261 +0.20(+1.19%)
Jan 23, 2004 17.14 17.15 16.95 17.00 579,653 -0.10(-0.57%)
Jan 22, 2004 17.29 17.29 17.05 17.10 721,186 -0.05(-0.30%)
Jan 21, 2004 17.02 17.21 17.00 17.15 206,439 -0.08(-0.45%)
Jan 20, 2004 17.11 17.23 17.07 17.23 232,582 +0.14(+0.84%)
Jan 16, 2004 16.93 17.11 16.93 17.08 236,188 +0.21(+1.25%)
Jan 15, 2004 16.78 16.94 16.64 16.87 259,627 +0.14(+0.86%)
Jan 14, 2004 16.71 16.77 16.64 16.73 157,759 +0.09(+0.53%)
Jan 13, 2004 16.81 16.81 16.54 16.64 308,307 -0.11(-0.65%)
Jan 12, 2004 16.71 16.75 16.60 16.75 493,562 +0.08(+0.51%)
Jan 09, 2004 16.68 16.82 16.64 16.66 148,294 -0.02(-0.12%)
Jan 08, 2004 16.71 16.71 16.59 16.68 146,491 +0.09(+0.53%)
Jan 07, 2004 16.53 16.59 16.47 16.59 189,762 +0.01(+0.07%)
Jan 06, 2004 16.40 16.58 16.40 16.58 103,219 +0.10(+0.59%)
Jan 05, 2004 16.44 16.49 16.34 16.49 239,794 +0.24(+1.45%)
Jan 02, 2004 16.45 16.45 16.24 16.25 100,064 -0.10(-0.61%)
Dec 31, 2003 16.36 16.42 16.28 16.35 179,845 -0.04(-0.23%)
Dec 30, 2003 16.34 16.40 16.30 16.39 154,153 +0.08(+0.50%)
Dec 29, 2003 16.24 16.36 16.18 16.31 189,762 +0.16(+0.96%)
Dec 26, 2003 16.20 16.20 16.12 16.15 35,157 +0.00(+0.01%)
Dec 24, 2003 16.14 16.15 16.08 16.15 81,133 +0.01(+0.07%)
Dec 23, 2003 16.03 16.14 16.03 16.14 77,527 +0.12(+0.72%)
Dec 22, 2003 16.00 16.00 15.94 16.02 234,385 +0.04(+0.22%)
Dec 19, 2003 16.07 16.08 15.92 15.99 206,890 -0.03(-0.19%)
Dec 18, 2003 15.84 16.04 15.84 16.02 553,961 +0.29(+1.83%)
Dec 17, 2003 15.69 15.77 15.63 15.73 559,370 -0.03(-0.20%)
Dec 16, 2003 15.74 15.76 15.58 15.76 198,326 -0.00(-0.01%)
Dec 15, 2003 15.95 16.08 15.75 15.76 2,041,860 -0.19(-1.20%)
Dec 12, 2003 15.85 15.95 15.85 15.95 218,159 +0.06(+0.38%)
Dec 11, 2003 15.73 15.97 15.73 15.89 501,675 +0.31(+1.98%)
Dec 10, 2003 15.74 15.74 15.57 15.59 87,443 -0.12(-0.73%)
Dec 09, 2003 16.04 16.04 15.70 15.70 171,732 -0.30(-1.87%)
Dec 08, 2003 16.01 16.01 15.84 16.00 201,932 +0.07(+0.43%)
Dec 05, 2003 15.97 16.04 15.91 15.93 256,021 -0.16(-1.02%)
Dec 04, 2003 16.14 16.15 15.96 16.10 144,688 -0.10(-0.64%)
Dec 03, 2003 16.44 16.44 16.13 16.20 184,804 -0.13(-0.81%)
Dec 02, 2003 16.35 16.45 16.33 16.33 548,552 -0.08(-0.46%)
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.