Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 20.88 20.93 20.81 20.85 485,899 -0.12(-0.55%)
Dec 29, 2005 21.07 21.09 20.95 20.96 551,707 -0.08(-0.38%)
Dec 28, 2005 21.01 21.08 20.90 21.04 475,532 +0.09(+0.41%)
Dec 27, 2005 21.23 21.23 20.93 20.95 370,960 -0.21(-0.99%)
Dec 23, 2005 21.16 21.17 21.10 21.16 253,316 +0.02(+0.12%)
Dec 22, 2005 21.02 21.14 21.02 21.14 472,828 +0.08(+0.40%)
Dec 21, 2005 21.00 21.12 20.96 21.05 747,329 +0.11(+0.51%)
Dec 20, 2005 20.88 21.00 20.81 20.95 425,049 +0.09(+0.45%)
Dec 19, 2005 21.10 21.10 20.85 20.85 350,677 -0.24(-1.16%)
Dec 16, 2005 21.30 21.30 21.09 21.10 764,458 -0.10(-0.46%)
Dec 15, 2005 21.30 21.30 21.07 21.20 357,888 -0.08(-0.36%)
Dec 14, 2005 21.23 21.32 21.16 21.27 796,460 +0.09(+0.41%)
Dec 13, 2005 21.16 21.28 21.11 21.19 594,979 +0.03(+0.13%)
Dec 12, 2005 21.11 21.21 21.06 21.16 464,264 +0.07(+0.32%)
Dec 09, 2005 21.05 21.11 20.91 21.09 208,693 +0.10(+0.45%)
Dec 08, 2005 20.92 21.10 20.88 21.00 739,216 +0.05(+0.22%)
Dec 07, 2005 21.07 21.09 20.89 20.95 391,694 -0.10(-0.45%)
Dec 06, 2005 21.09 21.18 21.04 21.05 515,648 +0.06(+0.26%)
Dec 05, 2005 21.08 21.08 20.90 20.99 348,423 -0.10(-0.46%)
Dec 02, 2005 21.03 21.10 20.99 21.09 2,607,991 +0.03(+0.15%)
Dec 01, 2005 20.86 21.06 20.86 21.06 1,448,684 +0.38(+1.85%)
Nov 30, 2005 20.74 21.06 20.68 20.68 487,251 -0.02(-0.12%)
Nov 29, 2005 20.77 20.83 20.66 20.70 690,987 +0.05(+0.25%)
Nov 28, 2005 20.94 20.94 20.63 20.65 517,902 -0.32(-1.52%)
Nov 25, 2005 20.94 20.97 20.89 20.97 395,751 +0.06(+0.27%)
Nov 23, 2005 20.88 21.01 20.85 20.91 660,336 +0.06(+0.29%)
Nov 22, 2005 20.71 20.88 20.68 20.85 2,525,506 +0.16(+0.78%)
Nov 21, 2005 20.54 20.72 20.49 20.69 1,630,783 +0.16(+0.78%)
Nov 18, 2005 20.49 20.58 20.44 20.53 1,024,085 +0.04(+0.19%)
Nov 17, 2005 20.24 20.49 20.24 20.49 336,704 +0.30(+1.46%)
Nov 16, 2005 20.21 20.21 20.07 20.20 822,153 +0.10(+0.49%)
Nov 15, 2005 20.22 20.30 20.06 20.10 466,067 -0.10(-0.51%)
Nov 14, 2005 20.25 20.27 20.15 20.20 1,261,175 -0.01(-0.03%)
Nov 11, 2005 20.18 20.21 20.13 20.21 173,535 +0.08(+0.39%)
Nov 10, 2005 20.01 20.16 19.83 20.13 269,092 +0.14(+0.72%)
Nov 09, 2005 20.02 20.10 19.88 19.99 315,969 +0.00(+0.01%)
Nov 08, 2005 20.01 20.04 19.89 19.98 497,618 -0.08(-0.41%)
Nov 07, 2005 20.15 20.15 19.99 20.07 1,535,677 +0.01(+0.04%)
Nov 04, 2005 20.17 20.17 19.96 20.06 1,289,572 -0.01(-0.07%)
Nov 03, 2005 20.15 20.21 20.02 20.07 959,629 +0.10(+0.50%)
Nov 02, 2005 19.67 19.98 19.67 19.97 562,525 +0.32(+1.64%)
Nov 01, 2005 19.59 19.70 19.55 19.65 418,739 +0.04(+0.19%)
Oct 31, 2005 19.32 19.68 19.32 19.61 712,622 +0.31(+1.63%)
Oct 28, 2005 19.17 19.32 18.99 19.30 283,065 +0.26(+1.34%)
Oct 27, 2005 19.44 19.44 19.03 19.04 466,968 -0.39(-2.03%)
Oct 26, 2005 19.51 19.65 19.44 19.44 907,793 -0.11(-0.58%)
Oct 25, 2005 19.59 19.63 19.43 19.55 403,413 -0.01(-0.07%)
Oct 24, 2005 19.23 19.59 19.23 19.56 646,814 +0.29(+1.50%)
Oct 21, 2005 19.25 19.36 19.16 19.27 248,809 +0.13(+0.66%)
Oct 20, 2005 19.38 19.42 19.03 19.15 800,517 -0.18(-0.94%)
Oct 19, 2005 18.95 19.36 18.86 19.33 641,405 +0.23(+1.20%)
Oct 18, 2005 19.24 19.28 19.10 19.10 797,362 -0.23(-1.18%)
Oct 17, 2005 19.24 19.36 19.24 19.33 543,143 +0.07(+0.37%)
Oct 14, 2005 19.10 19.26 19.04 19.26 265,937 +0.25(+1.30%)
Oct 13, 2005 19.01 19.04 18.81 19.01 493,111 -0.05(-0.24%)
Oct 12, 2005 19.30 19.35 18.98 19.06 494,463 -0.25(-1.31%)
Oct 11, 2005 19.51 19.51 19.27 19.31 320,026 -0.09(-0.48%)
Oct 10, 2005 19.63 19.63 19.38 19.41 386,285 -0.18(-0.90%)
Oct 07, 2005 19.60 19.60 19.48 19.58 211,848 +0.09(+0.47%)
Oct 06, 2005 19.69 19.69 19.33 19.49 323,181 -0.18(-0.94%)
Oct 05, 2005 20.09 20.09 19.67 19.67 1,110,627 -0.44(-2.17%)
Oct 04, 2005 20.37 20.38 20.11 20.11 1,172,379 -0.24(-1.16%)
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.