Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

116.53 +1.69 (+1.47%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 20.56 20.94 20.56 20.94 808,177 +0.46(+2.23%)
Aug 30, 2005 20.56 20.56 20.43 20.49 516,335 -0.12(-0.60%)
Aug 29, 2005 20.38 20.61 20.36 20.61 1,043,464 +0.16(+0.80%)
Aug 26, 2005 20.58 20.58 20.42 20.45 576,344 -0.16(-0.79%)
Aug 25, 2005 20.57 20.63 20.55 20.61 131,674 +0.04(+0.21%)
Aug 24, 2005 20.57 20.78 20.54 20.56 246,079 -0.07(-0.36%)
Aug 23, 2005 20.62 20.67 20.52 20.64 225,788 +0.04(+0.20%)
Aug 22, 2005 20.66 20.73 20.50 20.60 518,925 -0.02(-0.10%)
Aug 19, 2005 20.64 20.68 20.60 20.62 456,326 +0.02(+0.10%)
Aug 18, 2005 20.49 20.62 20.49 20.60 737,375 +0.00(+0.01%)
Aug 17, 2005 20.65 20.69 20.57 20.59 621,674 +0.01(+0.03%)
Aug 16, 2005 20.86 20.86 20.58 20.59 909,631 -0.33(-1.57%)
Aug 15, 2005 20.86 20.93 20.75 20.92 360,053 +0.11(+0.53%)
Aug 12, 2005 20.82 20.87 20.71 20.81 868,617 -0.11(-0.51%)
Aug 11, 2005 20.81 20.92 20.79 20.91 390,705 +0.10(+0.48%)
Aug 10, 2005 20.87 20.95 20.70 20.81 586,705 +0.07(+0.32%)
Aug 09, 2005 20.68 20.78 20.68 20.75 241,762 +0.13(+0.62%)
Aug 08, 2005 20.76 20.84 20.62 20.62 613,040 -0.11(-0.55%)
Aug 05, 2005 20.92 20.93 20.71 20.73 866,459 -0.23(-1.12%)
Aug 04, 2005 21.08 21.08 20.95 20.96 443,375 -0.18(-0.84%)
Aug 03, 2005 21.16 21.20 21.10 21.14 486,546 -0.05(-0.24%)
Aug 02, 2005 21.10 21.20 21.08 21.19 996,406 +0.18(+0.85%)
Aug 01, 2005 21.07 21.11 21.01 21.02 496,476 +0.01(+0.03%)
Jul 29, 2005 21.12 21.14 20.98 21.01 176,572 -0.06(-0.31%)
Jul 28, 2005 20.96 21.12 20.90 21.07 2,185,359 +0.19(+0.92%)
Jul 27, 2005 20.87 20.90 20.77 20.88 1,330,988 +0.00(+0.01%)
Jul 26, 2005 20.82 20.88 20.78 20.88 227,515 +0.09(+0.41%)
Jul 25, 2005 20.90 20.96 20.75 20.79 545,260 -0.09(-0.42%)
Jul 22, 2005 20.78 20.90 20.77 20.88 467,983 +0.16(+0.78%)
Jul 21, 2005 20.89 20.89 20.68 20.72 372,573 -0.22(-1.07%)
Jul 20, 2005 20.81 20.98 20.75 20.94 261,621 +0.12(+0.58%)
Jul 19, 2005 20.65 20.82 20.62 20.82 676,071 +0.20(+0.95%)
Jul 18, 2005 20.64 20.65 20.59 20.63 536,626 -0.01(-0.06%)
Jul 15, 2005 20.60 20.69 20.56 20.64 363,938 +0.01(+0.06%)
Jul 14, 2005 20.71 20.80 20.54 20.63 912,653 +0.05(+0.23%)
Jul 13, 2005 20.67 20.67 20.54 20.58 265,075 -0.06(-0.30%)
Jul 12, 2005 20.55 20.67 20.49 20.64 562,961 +0.10(+0.48%)
Jul 11, 2005 20.45 20.59 20.45 20.54 199,885 +0.10(+0.46%)
Jul 08, 2005 20.19 20.45 20.18 20.45 88,502 +0.31(+1.56%)
Jul 07, 2005 19.92 20.15 19.89 20.13 259,894 +0.07(+0.37%)
Jul 06, 2005 20.18 20.20 20.06 20.06 307,383 -0.11(-0.56%)
Jul 05, 2005 19.91 20.17 19.90 20.17 300,044 +0.25(+1.27%)
Jul 01, 2005 19.86 19.93 19.84 19.92 723,560 +0.08(+0.41%)
Jun 30, 2005 19.97 20.00 19.84 19.84 164,916 -0.08(-0.41%)
Jun 29, 2005 19.92 19.96 19.87 19.92 316,449 +0.00(+0.00%)
Jun 28, 2005 19.73 19.92 19.72 19.92 650,168 +0.30(+1.51%)
Jun 27, 2005 19.61 19.67 19.58 19.62 94,978 -0.03(-0.18%)
Jun 24, 2005 19.85 19.85 19.65 19.66 191,251 -0.18(-0.89%)
Jun 23, 2005 20.04 20.11 19.83 19.83 113,973 -0.25(-1.23%)
Jun 22, 2005 20.09 20.09 19.96 20.08 135,127 +0.03(+0.13%)
Jun 21, 2005 20.08 20.08 19.97 20.06 358,326 +0.01(+0.03%)
Jun 20, 2005 19.98 20.08 19.97 20.05 232,696 -0.03(-0.13%)
Jun 17, 2005 20.15 20.15 20.00 20.08 533,604 +0.03(+0.14%)
Jun 16, 2005 19.90 20.05 19.90 20.05 75,550 +0.18(+0.90%)
Jun 15, 2005 19.89 19.90 19.73 19.87 108,361 +0.03(+0.16%)
Jun 14, 2005 19.78 19.85 19.75 19.84 1,828,760 +0.10(+0.49%)
Jun 13, 2005 19.65 19.82 19.64 19.74 562,529 +0.05(+0.27%)
Jun 10, 2005 19.77 19.78 19.61 19.69 676,503 -0.08(-0.42%)
Jun 09, 2005 19.57 19.77 19.55 19.77 353,577 +0.18(+0.93%)
Jun 08, 2005 19.75 19.75 19.55 19.59 184,775 -0.09(-0.44%)
Jun 07, 2005 19.77 19.88 19.65 19.67 478,775 +0.01(+0.04%)
Jun 06, 2005 19.63 19.70 19.58 19.67 268,529 +0.01(+0.05%)
Jun 03, 2005 19.71 19.78 19.62 19.66 233,128 -0.11(-0.55%)
Jun 02, 2005 19.62 19.77 19.57 19.77 125,198 +0.12(+0.59%)
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.