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 (%)
Aug 29, 2008 22.97 23.01 22.75 22.75 0 -0.28(-1.19%)
Aug 28, 2008 22.83 23.05 22.82 23.03 1,203,306 +0.32(+1.39%)
Aug 27, 2008 22.56 22.79 22.49 22.71 902,357 +0.23(+1.01%)
Aug 26, 2008 22.43 22.54 22.22 22.49 687,641 +0.07(+0.30%)
Aug 25, 2008 22.81 22.85 22.36 22.42 876,666 -0.43(-1.90%)
Aug 22, 2008 22.80 22.90 22.72 22.85 472,203 +0.19(+0.82%)
Aug 21, 2008 22.56 22.74 22.48 22.67 663,633 +0.04(+0.18%)
Aug 20, 2008 22.60 22.67 22.46 22.63 767,161 +0.15(+0.67%)
Aug 19, 2008 22.66 22.67 22.42 22.48 494,682 -0.26(-1.13%)
Aug 18, 2008 23.09 23.17 22.62 22.73 833,567 -0.29(-1.25%)
Aug 15, 2008 23.11 23.14 22.90 23.02 0 +0.01(+0.04%)
Aug 14, 2008 22.73 23.05 22.66 23.01 2,688,093 +0.20(+0.89%)
Aug 13, 2008 22.73 22.91 22.57 22.81 2,483,057 +0.05(+0.21%)
Aug 12, 2008 22.90 22.98 22.68 22.76 1,113,362 -0.23(-0.98%)
Aug 11, 2008 22.70 23.07 22.70 22.99 2,195,541 +0.22(+0.95%)
Aug 08, 2008 22.35 22.80 22.27 22.77 3,880,165 +0.40(+1.81%)
Aug 07, 2008 22.54 22.62 22.32 22.37 1,138,171 -0.32(-1.41%)
Aug 06, 2008 22.42 22.73 22.34 22.69 849,679 +0.26(+1.17%)
Aug 05, 2008 22.07 22.44 22.03 22.42 2,295,654 +0.51(+2.33%)
Aug 04, 2008 22.41 22.42 21.86 21.91 2,029,702 -0.49(-2.20%)
Aug 01, 2008 22.69 22.69 22.32 22.41 1,337,042 -0.14(-0.61%)
Jul 31, 2008 22.74 22.89 22.53 22.54 1,414,049 -0.34(-1.47%)
Jul 30, 2008 22.61 22.89 22.56 22.88 924,226 +0.35(+1.56%)
Jul 29, 2008 22.53 22.54 22.16 22.53 2,079,646 +0.43(+1.93%)
Jul 28, 2008 22.34 22.46 22.08 22.11 727,528 -0.28(-1.25%)
Jul 25, 2008 22.37 22.46 22.22 22.38 1,315,617 +0.18(+0.80%)
Jul 24, 2008 22.70 22.83 22.14 22.21 1,873,431 -0.66(-2.89%)
Jul 23, 2008 22.90 23.10 22.82 22.87 5,525,397 -0.03(-0.12%)
Jul 22, 2008 22.67 22.92 22.56 22.89 2,895,713 +0.09(+0.39%)
Jul 21, 2008 22.74 22.84 22.63 22.81 1,430,666 +0.11(+0.47%)
Jul 18, 2008 22.79 22.79 22.56 22.70 2,072,046 -0.02(-0.09%)
Jul 17, 2008 22.63 22.76 22.43 22.72 1,703,610 +0.19(+0.83%)
Jul 16, 2008 22.10 22.53 21.93 22.53 2,047,638 +0.50(+2.25%)
Jul 15, 2008 22.04 22.35 21.63 22.04 2,796,609 -0.22(-0.98%)
Jul 14, 2008 22.45 22.59 22.10 22.25 2,666,962 -0.10(-0.43%)
Jul 11, 2008 22.27 22.58 21.94 22.35 2,654,981 -0.12(-0.54%)
Jul 10, 2008 22.35 22.57 22.10 22.47 2,646,862 +0.18(+0.79%)
Jul 09, 2008 22.73 22.86 22.27 22.30 1,999,880 -0.42(-1.86%)
Jul 08, 2008 22.42 22.73 22.02 22.72 8,391,487 +0.33(+1.48%)
Jul 07, 2008 22.68 22.86 22.14 22.39 5,060,593 -0.17(-0.74%)
Jul 04, 2008 22.89 22.92 22.34 22.55 2,224,700 +0.00(+0.00%)
Jul 03, 2008 22.89 22.92 22.34 22.55 2,224,700 -0.20(-0.88%)
Jul 02, 2008 23.52 23.60 22.75 22.75 3,736,562 -0.76(-3.23%)
Jul 01, 2008 23.25 23.53 23.02 23.51 5,899,743 +0.03(+0.13%)
Jun 30, 2008 23.56 23.73 23.43 23.48 6,217,839 -0.08(-0.33%)
Jun 27, 2008 23.55 23.69 23.37 23.56 5,063,550 -0.04(-0.15%)
Jun 26, 2008 24.09 24.11 23.56 23.59 10,142,909 -0.66(-2.72%)
Jun 25, 2008 24.21 24.46 24.13 24.25 3,231,947 +0.15(+0.61%)
Jun 24, 2008 24.21 24.36 23.99 24.11 2,903,673 -0.27(-1.10%)
Jun 23, 2008 24.47 24.50 24.33 24.37 2,086,493 +0.06(+0.23%)
Jun 20, 2008 24.65 24.65 24.22 24.32 1,835,533 -0.47(-1.89%)
Jun 19, 2008 24.69 24.86 24.53 24.79 5,069,771 +0.11(+0.46%)
Jun 18, 2008 24.75 24.78 24.52 24.67 6,334,355 -0.18(-0.71%)
Jun 17, 2008 25.04 25.04 24.84 24.85 5,703,276 -0.06(-0.25%)
Jun 16, 2008 24.69 24.98 24.67 24.91 2,574,250 +0.12(+0.50%)
Jun 13, 2008 24.43 24.79 24.39 24.79 4,827,984 +0.48(+1.96%)
Jun 12, 2008 24.36 24.60 24.17 24.31 8,791,476 -0.02(-0.08%)
Jun 11, 2008 24.70 24.73 24.27 24.33 4,340,092 -0.34(-1.39%)
Jun 10, 2008 24.70 24.83 24.58 24.67 5,227,689 -0.29(-1.16%)
Jun 09, 2008 25.01 25.08 24.69 24.96 4,208,876 +0.02(+0.07%)
Jun 06, 2008 25.46 25.53 24.93 24.95 3,779,420 -0.64(-2.51%)
Jun 05, 2008 25.23 25.60 25.15 25.59 5,349,755 +0.51(+2.03%)
Jun 04, 2008 25.03 25.31 24.96 25.08 5,374,114 +0.05(+0.20%)
Jun 03, 2008 25.24 25.31 24.86 25.03 5,685,651 -0.10(-0.40%)
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.