Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 22.74 22.89 22.53 22.55 1,413,997 -0.34(-1.47%)
Jul 30, 2008 22.61 22.89 22.56 22.88 924,191 +0.35(+1.56%)
Jul 29, 2008 22.53 22.54 22.16 22.53 2,079,569 +0.43(+1.93%)
Jul 28, 2008 22.34 22.47 22.08 22.11 727,501 -0.28(-1.25%)
Jul 25, 2008 22.37 22.47 22.22 22.39 1,315,568 +0.18(+0.80%)
Jul 24, 2008 22.70 22.83 22.15 22.21 1,873,361 -0.66(-2.89%)
Jul 23, 2008 22.90 23.10 22.82 22.87 5,525,192 -0.03(-0.12%)
Jul 22, 2008 22.67 22.92 22.56 22.90 2,895,605 +0.09(+0.39%)
Jul 21, 2008 22.74 22.84 22.63 22.81 1,430,613 +0.11(+0.47%)
Jul 18, 2008 22.79 22.79 22.56 22.70 2,071,969 -0.02(-0.09%)
Jul 17, 2008 22.63 22.76 22.43 22.72 1,703,547 +0.19(+0.83%)
Jul 16, 2008 22.10 22.53 21.93 22.53 2,047,562 +0.50(+2.26%)
Jul 15, 2008 22.04 22.35 21.63 22.04 2,796,505 -0.22(-0.98%)
Jul 14, 2008 22.45 22.59 22.10 22.25 2,666,863 -0.10(-0.43%)
Jul 11, 2008 22.27 22.58 21.94 22.35 2,654,882 -0.12(-0.54%)
Jul 10, 2008 22.35 22.57 22.10 22.47 2,646,764 +0.18(+0.79%)
Jul 09, 2008 22.73 22.86 22.27 22.30 1,999,806 -0.42(-1.86%)
Jul 08, 2008 22.42 22.73 22.02 22.72 8,391,176 +0.33(+1.48%)
Jul 07, 2008 22.68 22.86 22.14 22.39 5,060,405 -0.17(-0.74%)
Jul 04, 2008 22.90 22.92 22.34 22.55 2,224,618 +0.00(+0.00%)
Jul 03, 2008 22.90 22.92 22.34 22.55 2,224,618 -0.20(-0.88%)
Jul 02, 2008 23.52 23.60 22.75 22.75 3,736,424 -0.76(-3.23%)
Jul 01, 2008 23.25 23.53 23.02 23.51 5,899,524 +0.03(+0.13%)
Jun 30, 2008 23.56 23.73 23.43 23.48 6,217,608 -0.08(-0.33%)
Jun 27, 2008 23.55 23.69 23.37 23.56 5,063,362 -0.04(-0.15%)
Jun 26, 2008 24.09 24.11 23.56 23.59 10,142,533 -0.66(-2.72%)
Jun 25, 2008 24.21 24.46 24.13 24.25 3,231,827 +0.15(+0.61%)
Jun 24, 2008 24.22 24.36 23.99 24.11 2,903,565 -0.27(-1.10%)
Jun 23, 2008 24.47 24.50 24.34 24.38 2,086,416 +0.06(+0.23%)
Jun 20, 2008 24.65 24.65 24.22 24.32 1,835,465 -0.47(-1.89%)
Jun 19, 2008 24.69 24.86 24.53 24.79 5,069,583 +0.11(+0.46%)
Jun 18, 2008 24.75 24.78 24.52 24.67 6,334,121 -0.18(-0.71%)
Jun 17, 2008 25.04 25.04 24.84 24.85 5,703,064 -0.06(-0.25%)
Jun 16, 2008 24.69 24.98 24.67 24.91 2,574,154 +0.12(+0.50%)
Jun 13, 2008 24.43 24.79 24.39 24.79 4,827,805 +0.48(+1.96%)
Jun 12, 2008 24.36 24.60 24.17 24.31 8,791,150 -0.02(-0.08%)
Jun 11, 2008 24.70 24.73 24.27 24.33 4,339,931 -0.34(-1.39%)
Jun 10, 2008 24.70 24.83 24.58 24.67 5,227,495 -0.29(-1.16%)
Jun 09, 2008 25.01 25.08 24.69 24.97 4,208,720 +0.02(+0.07%)
Jun 06, 2008 25.46 25.53 24.93 24.95 3,779,280 -0.64(-2.51%)
Jun 05, 2008 25.23 25.60 25.15 25.59 5,349,556 +0.51(+2.03%)
Jun 04, 2008 25.03 25.31 24.97 25.08 5,373,914 +0.05(+0.20%)
Jun 03, 2008 25.24 25.31 24.86 25.03 5,685,440 -0.10(-0.40%)
Jun 02, 2008 25.26 25.28 25.00 25.13 6,896,223 -0.21(-0.81%)
May 30, 2008 25.23 25.41 25.17 25.34 2,437,981 +0.22(+0.87%)
May 29, 2008 25.06 25.27 25.01 25.12 824,325 +0.07(+0.27%)
May 28, 2008 24.85 25.07 24.77 25.05 1,277,406 +0.30(+1.22%)
May 27, 2008 24.52 24.78 24.52 24.75 1,047,650 +0.15(+0.60%)
May 26, 2008 24.82 24.82 24.42 24.60 0 +0.00(+0.00%)
May 23, 2008 24.82 24.82 24.42 24.60 1,610,748 -0.25(-1.00%)
May 22, 2008 24.91 24.98 24.78 24.85 1,915,035 -0.02(-0.08%)
May 21, 2008 25.39 25.45 24.83 24.87 3,425,389 -0.41(-1.64%)
May 20, 2008 25.39 25.39 25.15 25.29 2,421,691 -0.18(-0.69%)
May 19, 2008 25.59 25.77 25.32 25.46 3,849,294 -0.06(-0.23%)
May 16, 2008 25.57 25.57 25.27 25.52 2,991,248 +0.11(+0.44%)
May 15, 2008 25.10 25.44 25.03 25.41 3,461,836 +0.36(+1.45%)
May 14, 2008 25.14 25.31 25.02 25.05 2,364,393 +0.03(+0.11%)
May 13, 2008 24.84 25.04 24.74 25.02 2,790,839 +0.23(+0.93%)
May 12, 2008 24.62 24.79 24.39 24.79 2,160,004 +0.26(+1.08%)
May 09, 2008 24.35 24.59 24.30 24.52 2,257,220 -0.02(-0.06%)
May 08, 2008 24.46 24.58 24.35 24.54 6,070,847 +0.17(+0.69%)
May 07, 2008 24.71 24.80 24.35 24.37 2,847,700 -0.33(-1.34%)
May 06, 2008 24.34 24.79 24.29 24.70 4,034,788 +0.25(+1.03%)
May 05, 2008 24.43 24.55 24.37 24.45 2,980,922 -0.02(-0.10%)
May 02, 2008 24.63 24.69 24.35 24.48 4,119,671 +0.08(+0.33%)
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.