Skip to main content

Russell Mid-Cap Growth Ishares ETF (NY: IWP )

86.34 -1.69 (-1.92%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 29.63 30.75 29.21 30.31 2,182,259 +0.38(+1.26%)
Oct 30, 2008 29.31 29.93 28.74 29.93 1,380,910 +1.33(+4.64%)
Oct 29, 2008 27.90 29.67 27.72 28.60 2,887,697 +0.66(+2.37%)
Oct 28, 2008 26.11 27.94 25.29 27.94 1,230,251 +2.07(+8.00%)
Oct 27, 2008 25.75 26.89 25.56 25.87 757,794 -0.69(-2.60%)
Oct 24, 2008 24.70 27.08 24.70 26.56 1,039,525 -0.99(-3.58%)
Oct 23, 2008 28.33 28.48 26.13 27.55 2,979,048 -0.56(-2.01%)
Oct 22, 2008 29.23 29.35 27.28 28.11 1,783,545 -1.86(-6.19%)
Oct 21, 2008 30.54 31.35 29.97 29.97 1,080,839 -1.29(-4.13%)
Oct 20, 2008 30.15 31.26 29.93 31.26 1,341,252 +1.56(+5.25%)
Oct 17, 2008 28.96 31.06 28.66 29.70 1,091,130 -0.01(-0.03%)
Oct 16, 2008 28.59 29.72 27.12 29.71 1,159,567 +1.22(+4.28%)
Oct 15, 2008 30.90 31.31 28.46 28.49 1,413,631 -3.35(-10.53%)
Oct 14, 2008 34.62 34.62 31.09 31.84 1,670,653 -0.74(-2.28%)
Oct 13, 2008 30.59 32.58 30.21 32.58 981,969 +3.01(+10.18%)
Oct 10, 2008 28.08 30.14 26.95 29.57 1,669,719 -0.07(-0.24%)
Oct 09, 2008 32.02 32.27 29.25 29.64 894,101 -1.99(-6.29%)
Oct 08, 2008 30.15 32.50 29.87 31.63 1,370,116 -0.05(-0.17%)
Oct 07, 2008 33.56 34.00 31.60 31.69 828,555 -1.95(-5.81%)
Oct 06, 2008 34.41 34.41 31.62 33.64 1,981,602 -1.42(-4.04%)
Oct 03, 2008 36.34 36.96 35.03 35.06 0 -0.65(-1.83%)
Oct 02, 2008 37.95 38.24 35.71 35.71 1,079,818 -2.45(-6.41%)
Oct 01, 2008 38.55 38.68 37.78 38.16 1,649,091 -0.70(-1.80%)
Sep 30, 2008 38.53 38.92 37.40 38.86 640,346 +1.27(+3.39%)
Sep 29, 2008 39.89 40.06 36.96 37.58 1,352,935 -3.12(-7.66%)
Sep 26, 2008 40.41 40.70 39.97 40.70 0 -0.31(-0.76%)
Sep 25, 2008 40.84 41.29 40.60 41.01 573,037 +0.20(+0.48%)
Sep 24, 2008 41.40 41.40 40.53 40.82 722,248 -0.12(-0.28%)
Sep 23, 2008 41.75 41.98 40.77 40.93 698,079 -0.65(-1.55%)
Sep 22, 2008 43.74 43.76 41.55 41.58 1,413,988 -2.26(-5.15%)
Sep 19, 2008 45.75 49.28 42.44 43.84 0 +2.30(+5.54%)
Sep 18, 2008 40.58 41.55 39.09 41.53 2,787,512 +1.44(+3.60%)
Sep 17, 2008 41.59 41.75 40.07 40.09 1,467,870 -1.84(-4.38%)
Sep 16, 2008 41.02 42.06 40.53 41.93 1,238,658 +0.28(+0.67%)
Sep 15, 2008 42.82 43.00 41.54 41.65 667,752 -1.92(-4.40%)
Sep 12, 2008 43.03 43.69 42.78 43.57 372,021 +0.36(+0.83%)
Sep 11, 2008 42.39 43.25 41.87 43.21 655,510 +0.59(+1.39%)
Sep 10, 2008 42.32 43.02 42.09 42.62 340,994 +0.47(+1.13%)
Sep 09, 2008 43.99 43.99 42.11 42.14 2,065,190 -1.83(-4.16%)
Sep 08, 2008 44.75 44.78 43.40 43.97 952,519 +0.30(+0.68%)
Sep 05, 2008 43.43 43.77 42.57 43.68 0 +0.21(+0.47%)
Sep 04, 2008 44.67 44.70 43.36 43.47 606,263 -1.32(-2.94%)
Sep 03, 2008 45.37 45.48 44.54 44.79 488,662 -0.57(-1.26%)
Sep 02, 2008 46.23 46.56 45.19 45.36 616,619 -0.59(-1.29%)
Aug 29, 2008 46.40 46.47 45.94 45.95 0 -0.56(-1.19%)
Aug 28, 2008 46.10 46.55 46.09 46.51 595,801 +0.64(+1.39%)
Aug 27, 2008 45.57 46.03 45.41 45.87 446,790 +0.46(+1.01%)
Aug 26, 2008 45.30 45.53 44.87 45.41 340,476 +0.13(+0.30%)
Aug 25, 2008 46.07 46.16 45.15 45.28 434,069 -0.88(-1.90%)
Aug 22, 2008 46.04 46.26 45.89 46.16 233,805 +0.38(+0.82%)
Aug 21, 2008 45.57 45.93 45.40 45.78 328,589 +0.08(+0.18%)
Aug 20, 2008 45.65 45.78 45.36 45.70 379,850 +0.30(+0.67%)
Aug 19, 2008 45.76 45.78 45.27 45.40 244,935 -0.52(-1.13%)
Aug 18, 2008 46.63 46.79 45.68 45.92 412,729 -0.58(-1.25%)
Aug 15, 2008 46.67 46.73 46.26 46.50 0 +0.02(+0.04%)
Aug 14, 2008 45.92 46.56 45.76 46.48 1,330,974 +0.41(+0.89%)
Aug 13, 2008 45.92 46.27 45.58 46.07 1,229,453 +0.10(+0.21%)
Aug 12, 2008 46.25 46.42 45.80 45.97 551,266 -0.46(-0.98%)
Aug 11, 2008 45.84 46.59 45.84 46.43 1,087,093 +0.44(+0.95%)
Aug 08, 2008 45.14 46.05 44.98 45.99 1,921,212 +0.82(+1.81%)
Aug 07, 2008 45.52 45.68 45.07 45.17 563,550 -0.65(-1.41%)
Aug 06, 2008 45.27 45.91 45.13 45.82 420,707 +0.53(+1.17%)
Aug 05, 2008 44.57 45.32 44.49 45.29 1,136,663 +1.03(+2.33%)
Aug 04, 2008 45.25 45.28 44.14 44.26 1,004,980 -0.99(-2.20%)
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.