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 (%)
Jul 31, 2006 20.41 20.56 20.39 20.53 436,318 +0.07(+0.34%)
Jul 28, 2006 20.27 20.50 20.25 20.46 1,107,923 +0.31(+1.52%)
Jul 27, 2006 20.40 20.50 20.14 20.15 1,263,879 -0.19(-0.95%)
Jul 26, 2006 20.41 20.44 20.18 20.35 251,964 -0.06(-0.28%)
Jul 25, 2006 20.23 20.50 20.15 20.40 156,858 +0.22(+1.11%)
Jul 24, 2006 19.97 20.20 19.91 20.18 219,961 +0.47(+2.36%)
Jul 21, 2006 19.99 19.99 19.71 19.71 301,997 -0.36(-1.78%)
Jul 20, 2006 20.46 20.48 20.05 20.07 200,580 -0.43(-2.09%)
Jul 19, 2006 20.06 20.54 20.06 20.50 433,162 +0.49(+2.47%)
Jul 18, 2006 20.07 20.14 19.73 20.00 698,199 +0.03(+0.16%)
Jul 17, 2006 20.04 20.19 19.95 19.97 610,755 -0.07(-0.35%)
Jul 14, 2006 20.19 20.21 19.92 20.04 1,321,124 -0.22(-1.06%)
Jul 13, 2006 20.50 20.57 20.25 20.26 284,418 -0.39(-1.91%)
Jul 12, 2006 20.83 20.94 20.61 20.65 255,570 -0.22(-1.03%)
Jul 11, 2006 20.76 20.92 20.64 20.87 188,410 +0.11(+0.53%)
Jul 10, 2006 20.90 21.02 20.73 20.76 203,735 -0.13(-0.64%)
Jul 07, 2006 21.09 21.10 20.85 20.89 232,582 -0.24(-1.14%)
Jul 06, 2006 21.20 21.26 21.07 21.13 648,617 +0.04(+0.21%)
Jul 05, 2006 21.16 21.19 20.97 21.09 433,162 -0.28(-1.32%)
Jul 03, 2006 21.26 21.40 21.25 21.37 90,148 +0.09(+0.43%)
Jun 30, 2006 21.37 21.37 21.22 21.28 630,587 +0.04(+0.17%)
Jun 29, 2006 20.80 21.25 20.80 21.25 487,251 +0.57(+2.74%)
Jun 28, 2006 20.67 20.68 20.51 20.68 160,914 +0.05(+0.25%)
Jun 27, 2006 20.87 20.88 20.59 20.63 239,343 -0.20(-0.96%)
Jun 26, 2006 20.81 20.86 20.75 20.83 198,326 +0.04(+0.18%)
Jun 23, 2006 20.64 20.91 20.60 20.79 405,667 +0.14(+0.69%)
Jun 22, 2006 20.70 20.76 20.56 20.65 306,504 -0.22(-1.05%)
Jun 21, 2006 20.54 20.95 20.54 20.87 1,581,652 +0.43(+2.09%)
Jun 20, 2006 20.55 20.67 20.44 20.44 507,985 -0.08(-0.38%)
Jun 19, 2006 20.88 20.88 20.48 20.52 1,061,947 -0.30(-1.46%)
Jun 16, 2006 20.87 20.90 20.72 20.82 638,701 -0.12(-0.58%)
Jun 15, 2006 20.42 20.95 20.42 20.94 380,876 +0.68(+3.36%)
Jun 14, 2006 20.03 20.29 20.03 20.26 595,880 +0.20(+1.00%)
Jun 13, 2006 20.26 20.44 20.01 20.06 2,658,024 -0.28(-1.36%)
Jun 12, 2006 20.82 20.85 20.34 20.34 1,231,426 -0.46(-2.21%)
Jun 09, 2006 20.96 21.09 20.78 20.80 343,014 -0.05(-0.23%)
Jun 08, 2006 20.74 20.90 20.36 20.85 1,554,157 -0.10(-0.48%)
Jun 07, 2006 21.10 21.28 20.94 20.95 494,914 -0.18(-0.83%)
Jun 06, 2006 21.20 21.23 20.95 21.12 415,133 -0.15(-0.69%)
Jun 05, 2006 21.74 21.74 21.25 21.27 1,126,854 -0.50(-2.31%)
Jun 02, 2006 21.93 21.93 21.64 21.77 449,840 +0.00(+0.01%)
Jun 01, 2006 21.44 21.77 21.44 21.77 284,418 +0.36(+1.67%)
May 31, 2006 21.22 21.46 21.21 21.41 444,431 +0.31(+1.47%)
May 30, 2006 21.46 21.48 21.10 21.10 700,001 -0.38(-1.79%)
May 26, 2006 21.36 21.50 21.34 21.49 375,467 +0.18(+0.85%)
May 25, 2006 21.15 21.31 21.11 21.30 513,845 +0.26(+1.23%)
May 24, 2006 21.00 21.29 20.75 21.05 375,467 -0.12(-0.58%)
May 23, 2006 21.37 21.55 21.13 21.17 1,035,804 -0.06(-0.30%)
May 22, 2006 21.36 21.36 21.00 21.23 719,383 -0.26(-1.23%)
May 19, 2006 21.50 21.56 21.25 21.50 729,300 +0.05(+0.25%)
May 18, 2006 21.66 21.70 21.42 21.44 1,300,390 -0.05(-0.25%)
May 17, 2006 21.81 21.93 21.49 21.50 684,226 -0.49(-2.21%)
May 16, 2006 22.07 22.14 21.90 21.98 386,736 -0.08(-0.38%)
May 15, 2006 22.01 22.12 21.88 22.07 690,987 -0.12(-0.55%)
May 12, 2006 22.46 22.46 22.17 22.19 739,216 -0.38(-1.70%)
May 11, 2006 22.84 22.84 22.54 22.57 249,710 -0.27(-1.18%)
May 10, 2006 22.85 22.92 22.78 22.84 430,007 -0.07(-0.32%)
May 09, 2006 22.88 22.94 22.88 22.91 273,149 -0.01(-0.05%)
May 08, 2006 22.90 22.95 22.87 22.93 284,868 +0.03(+0.12%)
May 05, 2006 22.72 22.91 22.72 22.90 225,370 +0.26(+1.14%)
May 04, 2006 22.54 22.70 22.54 22.64 205,988 +0.14(+0.60%)
May 03, 2006 22.56 22.56 22.43 22.51 240,245 -0.04(-0.18%)
May 02, 2006 22.54 22.55 22.43 22.55 432,712 +0.12(+0.51%)
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.