Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 20.74 21.06 20.68 20.68 487,269 -0.02(-0.12%)
Nov 29, 2005 20.77 20.83 20.66 20.70 691,012 +0.05(+0.25%)
Nov 28, 2005 20.94 20.94 20.63 20.65 517,921 -0.32(-1.52%)
Nov 25, 2005 20.94 20.97 20.89 20.97 395,765 +0.06(+0.27%)
Nov 23, 2005 20.88 21.00 20.85 20.91 660,361 +0.06(+0.29%)
Nov 22, 2005 20.71 20.88 20.68 20.85 2,525,599 +0.16(+0.78%)
Nov 21, 2005 20.54 20.72 20.49 20.69 1,630,844 +0.16(+0.78%)
Nov 18, 2005 20.49 20.58 20.44 20.53 1,024,123 +0.04(+0.20%)
Nov 17, 2005 20.24 20.49 20.24 20.49 336,716 +0.30(+1.46%)
Nov 16, 2005 20.21 20.21 20.07 20.20 822,183 +0.10(+0.49%)
Nov 15, 2005 20.22 20.30 20.06 20.10 466,084 -0.10(-0.50%)
Nov 14, 2005 20.25 20.27 20.15 20.20 1,261,222 -0.01(-0.03%)
Nov 11, 2005 20.18 20.21 20.13 20.21 173,542 +0.08(+0.39%)
Nov 10, 2005 20.01 20.16 19.83 20.13 269,102 +0.14(+0.72%)
Nov 09, 2005 20.02 20.10 19.88 19.99 315,981 +0.00(+0.01%)
Nov 08, 2005 20.01 20.04 19.89 19.98 497,637 -0.08(-0.41%)
Nov 07, 2005 20.15 20.15 19.99 20.07 1,535,734 +0.01(+0.04%)
Nov 04, 2005 20.17 20.17 19.96 20.06 1,289,620 -0.01(-0.07%)
Nov 03, 2005 20.15 20.21 20.02 20.07 959,664 +0.10(+0.50%)
Nov 02, 2005 19.67 19.98 19.66 19.97 562,546 +0.32(+1.64%)
Nov 01, 2005 19.58 19.70 19.54 19.65 418,754 +0.04(+0.19%)
Oct 31, 2005 19.32 19.68 19.32 19.61 712,649 +0.31(+1.63%)
Oct 28, 2005 19.17 19.32 18.99 19.30 283,076 +0.26(+1.34%)
Oct 27, 2005 19.44 19.44 19.03 19.04 466,985 -0.39(-2.03%)
Oct 26, 2005 19.51 19.64 19.44 19.44 907,827 -0.11(-0.58%)
Oct 25, 2005 19.59 19.63 19.43 19.55 403,428 -0.01(-0.07%)
Oct 24, 2005 19.23 19.58 19.23 19.56 646,838 +0.29(+1.50%)
Oct 21, 2005 19.25 19.36 19.16 19.27 248,818 +0.13(+0.66%)
Oct 20, 2005 19.38 19.42 19.03 19.15 800,547 -0.18(-0.94%)
Oct 19, 2005 18.95 19.36 18.86 19.33 641,429 +0.23(+1.20%)
Oct 18, 2005 19.24 19.28 19.10 19.10 797,391 -0.23(-1.18%)
Oct 17, 2005 19.24 19.36 19.24 19.33 543,164 +0.07(+0.37%)
Oct 14, 2005 19.09 19.26 19.03 19.26 265,947 +0.25(+1.29%)
Oct 13, 2005 19.01 19.04 18.81 19.01 493,129 -0.05(-0.24%)
Oct 12, 2005 19.30 19.35 18.98 19.06 494,482 -0.25(-1.31%)
Oct 11, 2005 19.51 19.51 19.27 19.31 320,038 -0.09(-0.48%)
Oct 10, 2005 19.63 19.63 19.38 19.41 386,300 -0.18(-0.89%)
Oct 07, 2005 19.60 19.60 19.48 19.58 211,856 +0.09(+0.47%)
Oct 06, 2005 19.69 19.69 19.33 19.49 323,193 -0.18(-0.94%)
Oct 05, 2005 20.09 20.09 19.67 19.67 1,110,668 -0.44(-2.17%)
Oct 04, 2005 20.37 20.38 20.11 20.11 1,172,422 -0.24(-1.16%)
Oct 03, 2005 20.33 20.37 20.25 20.35 422,360 +0.12(+0.60%)
Sep 30, 2005 20.12 20.25 20.09 20.22 346,182 +0.16(+0.78%)
Sep 29, 2005 19.85 20.08 19.82 20.07 525,133 +0.12(+0.59%)
Sep 28, 2005 19.92 19.97 19.81 19.95 421,008 +0.08(+0.41%)
Sep 27, 2005 19.89 19.92 19.79 19.87 153,257 -0.00(-0.02%)
Sep 26, 2005 19.90 19.96 19.79 19.87 137,932 +0.08(+0.41%)
Sep 23, 2005 19.79 19.84 19.60 19.79 251,072 +0.06(+0.33%)
Sep 22, 2005 19.61 19.76 19.54 19.72 664,418 +0.07(+0.34%)
Sep 21, 2005 19.81 19.81 19.64 19.66 496,285 -0.21(-1.04%)
Sep 20, 2005 20.10 20.14 19.83 19.86 1,237,782 -0.19(-0.95%)
Sep 19, 2005 20.19 20.19 19.99 20.06 580,126 -0.08(-0.40%)
Sep 16, 2005 20.15 20.17 20.07 20.14 450,307 +0.04(+0.19%)
Sep 15, 2005 20.19 20.19 20.02 20.10 654,050 -0.05(-0.25%)
Sep 14, 2005 20.19 20.23 20.07 20.15 978,145 -0.04(-0.19%)
Sep 13, 2005 20.27 20.29 20.17 20.19 1,316,214 -0.13(-0.63%)
Sep 12, 2005 20.27 20.35 20.27 20.31 645,486 +0.01(+0.05%)
Sep 09, 2005 20.13 20.32 20.13 20.30 411,993 +0.19(+0.95%)
Sep 08, 2005 20.14 20.21 20.10 20.11 648,190 -0.10(-0.47%)
Sep 07, 2005 20.14 20.23 20.09 20.21 779,812 +0.07(+0.36%)
Sep 06, 2005 19.97 20.14 19.96 20.14 1,157,547 +0.26(+1.31%)
Sep 02, 2005 19.98 19.99 19.86 19.88 708,592 -0.14(-0.70%)
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.