Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 23.41 23.41 22.83 22.93 1,199,558 -0.66(-2.78%)
Feb 28, 2008 23.77 23.79 23.53 23.58 2,759,345 -0.26(-1.11%)
Feb 27, 2008 23.89 24.07 23.70 23.85 3,986,958 -0.14(-0.57%)
Feb 26, 2008 23.68 24.09 23.61 23.98 6,557,914 +0.23(+0.98%)
Feb 25, 2008 23.41 23.82 23.24 23.75 8,524,744 +0.41(+1.78%)
Feb 22, 2008 23.24 23.36 22.92 23.34 3,601,186 +0.16(+0.71%)
Feb 21, 2008 23.58 23.66 23.14 23.17 8,598,281 -0.30(-1.27%)
Feb 20, 2008 23.09 23.54 23.02 23.47 5,814,194 +0.24(+1.01%)
Feb 19, 2008 23.38 23.54 23.16 23.23 2,588,142 +0.03(+0.11%)
Feb 18, 2008 23.16 23.21 22.94 23.21 0 +0.00(+0.00%)
Feb 15, 2008 23.16 23.21 22.94 23.21 2,599,005 -0.03(-0.12%)
Feb 14, 2008 23.62 23.62 23.21 23.24 1,562,779 -0.36(-1.51%)
Feb 13, 2008 23.43 23.65 23.29 23.59 2,834,820 +0.42(+1.82%)
Feb 12, 2008 23.32 23.52 23.06 23.17 2,999,270 -0.01(-0.06%)
Feb 11, 2008 22.92 23.22 22.77 23.19 2,203,307 +0.31(+1.35%)
Feb 08, 2008 22.79 23.04 22.67 22.88 1,376,165 +0.06(+0.28%)
Feb 07, 2008 22.55 23.00 22.38 22.81 1,246,347 +0.24(+1.08%)
Feb 06, 2008 23.02 23.12 22.56 22.57 1,765,621 -0.32(-1.41%)
Feb 05, 2008 23.31 23.37 22.89 22.89 1,566,899 -0.74(-3.13%)
Feb 04, 2008 23.85 23.86 23.61 23.63 2,008,210 -0.16(-0.65%)
Feb 01, 2008 23.32 23.84 23.32 23.78 2,178,110 +0.54(+2.33%)
Jan 31, 2008 22.67 23.42 22.52 23.24 4,554,125 +0.34(+1.50%)
Jan 30, 2008 23.07 23.45 22.87 22.90 2,983,584 -0.20(-0.87%)
Jan 29, 2008 22.97 23.11 22.84 23.10 1,156,646 +0.20(+0.87%)
Jan 28, 2008 22.50 22.90 22.32 22.90 2,868,176 +0.41(+1.80%)
Jan 25, 2008 22.93 23.08 22.43 22.50 1,496,382 -0.21(-0.92%)
Jan 24, 2008 22.37 22.79 22.36 22.70 1,597,411 +0.37(+1.67%)
Jan 23, 2008 21.38 22.36 21.11 22.33 3,482,690 +0.42(+1.93%)
Jan 22, 2008 21.12 22.13 21.08 21.91 7,471,322 -0.27(-1.23%)
Jan 21, 2008 22.24 22.52 21.86 22.18 0 +0.00(+0.00%)
Jan 18, 2008 22.24 22.52 21.86 22.18 7,263,170 +0.05(+0.21%)
Jan 17, 2008 22.89 23.03 22.12 22.13 3,590,787 -0.69(-3.01%)
Jan 16, 2008 22.89 23.13 22.56 22.82 4,442,639 -0.19(-0.83%)
Jan 15, 2008 23.43 23.44 22.97 23.01 2,822,636 -0.68(-2.86%)
Jan 14, 2008 23.53 23.71 23.46 23.69 2,555,800 +0.30(+1.28%)
Jan 11, 2008 23.65 23.67 23.31 23.39 4,555,392 -0.42(-1.78%)
Jan 10, 2008 23.39 24.00 23.33 23.81 8,041,396 +0.24(+1.02%)
Jan 09, 2008 23.51 23.60 22.97 23.57 4,358,695 +0.11(+0.46%)
Jan 08, 2008 24.02 24.16 23.45 23.46 5,654,314 -0.44(-1.84%)
Jan 07, 2008 24.16 24.20 23.68 23.90 2,307,838 -0.18(-0.74%)
Jan 04, 2008 24.58 24.59 24.04 24.08 2,505,405 -0.73(-2.92%)
Jan 03, 2008 24.97 25.03 24.76 24.81 1,858,928 -0.12(-0.49%)
Jan 02, 2008 25.29 25.31 24.83 24.93 4,987,642 -0.35(-1.38%)
Jan 01, 2008 25.30 25.40 25.21 25.28 0 +0.00(+0.00%)
Dec 31, 2007 25.30 25.40 25.21 25.28 2,222,014 -0.10(-0.39%)
Dec 28, 2007 25.54 25.54 25.31 25.38 756,724 +0.02(+0.06%)
Dec 27, 2007 25.70 25.70 25.35 25.36 1,477,626 -0.43(-1.68%)
Dec 26, 2007 25.69 25.81 25.63 25.79 1,789,961 +0.03(+0.11%)
Dec 24, 2007 25.64 25.78 25.60 25.77 1,864,337 +0.22(+0.87%)
Dec 21, 2007 25.43 25.54 25.40 25.54 1,984,599 +0.32(+1.26%)
Dec 20, 2007 25.14 25.23 24.88 25.23 2,887,108 +0.28(+1.10%)
Dec 19, 2007 24.88 25.04 24.81 24.95 1,825,121 +0.07(+0.27%)
Dec 18, 2007 25.00 25.03 24.57 24.88 1,898,144 +0.12(+0.50%)
Dec 17, 2007 25.17 25.17 24.75 24.76 2,051,852 -0.50(-1.97%)
Dec 14, 2007 25.36 25.51 25.22 25.26 1,973,420 -0.27(-1.06%)
Dec 13, 2007 25.46 25.56 25.26 25.53 2,306,531 -0.02(-0.07%)
Dec 12, 2007 25.90 26.00 25.26 25.55 1,992,803 +0.11(+0.44%)
Dec 11, 2007 26.11 26.17 25.37 25.43 2,985,824 -0.67(-2.55%)
Dec 10, 2007 25.99 26.14 25.97 26.10 1,314,867 +0.19(+0.75%)
Dec 07, 2007 25.89 25.98 25.83 25.91 938,848 +0.14(+0.54%)
Dec 06, 2007 25.37 25.81 25.37 25.77 1,505,984 +0.35(+1.37%)
Dec 05, 2007 25.32 25.47 25.25 25.42 941,183 +0.35(+1.40%)
Dec 04, 2007 25.05 25.17 24.94 25.07 1,797,624 -0.13(-0.53%)
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.