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 (%)
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%)
Jun 02, 2008 25.26 25.28 25.00 25.13 6,896,478 -0.21(-0.81%)
May 30, 2008 25.23 25.41 25.17 25.34 2,438,071 +0.22(+0.87%)
May 29, 2008 25.06 25.27 25.00 25.12 824,356 +0.07(+0.27%)
May 28, 2008 24.85 25.07 24.77 25.05 1,277,454 +0.30(+1.22%)
May 27, 2008 24.51 24.78 24.51 24.75 1,047,688 +0.15(+0.60%)
May 26, 2008 24.82 24.82 24.41 24.60 0 +0.00(+0.00%)
May 23, 2008 24.82 24.82 24.41 24.60 1,610,808 -0.25(-1.00%)
May 22, 2008 24.91 24.98 24.78 24.85 1,915,106 -0.02(-0.08%)
May 21, 2008 25.39 25.45 24.83 24.87 3,425,516 -0.41(-1.64%)
May 20, 2008 25.39 25.39 25.15 25.28 2,421,781 -0.18(-0.69%)
May 19, 2008 25.59 25.77 25.32 25.46 3,849,436 -0.06(-0.23%)
May 16, 2008 25.57 25.57 25.27 25.52 2,991,359 +0.11(+0.44%)
May 15, 2008 25.10 25.44 25.03 25.41 3,461,964 +0.36(+1.45%)
May 14, 2008 25.14 25.31 25.02 25.04 2,364,480 +0.03(+0.11%)
May 13, 2008 24.84 25.04 24.74 25.02 2,790,943 +0.23(+0.93%)
May 12, 2008 24.62 24.79 24.39 24.79 2,160,084 +0.26(+1.08%)
May 09, 2008 24.35 24.59 24.30 24.52 2,257,303 -0.02(-0.06%)
May 08, 2008 24.46 24.58 24.35 24.54 6,071,072 +0.17(+0.69%)
May 07, 2008 24.71 24.80 24.35 24.37 2,847,806 -0.33(-1.34%)
May 06, 2008 24.34 24.78 24.29 24.70 4,034,937 +0.25(+1.03%)
May 05, 2008 24.43 24.55 24.37 24.45 2,981,032 -0.02(-0.10%)
May 02, 2008 24.63 24.69 24.35 24.48 4,119,824 +0.08(+0.33%)
May 01, 2008 24.09 24.42 23.96 24.40 3,378,646 +0.33(+1.36%)
Apr 30, 2008 24.17 24.38 24.00 24.07 5,065,542 -0.12(-0.50%)
Apr 29, 2008 24.24 24.27 24.06 24.19 3,063,332 -0.10(-0.42%)
Apr 28, 2008 24.38 24.40 24.19 24.29 2,197,871 +0.02(+0.10%)
Apr 25, 2008 24.06 24.31 23.90 24.27 4,436,405 +0.28(+1.17%)
Apr 24, 2008 23.92 24.15 23.60 23.99 3,145,658 +0.16(+0.67%)
Apr 23, 2008 23.81 23.97 23.68 23.83 881,643 +0.11(+0.45%)
Apr 22, 2008 23.93 23.94 23.55 23.72 790,441 -0.35(-1.47%)
Apr 21, 2008 23.92 24.09 23.86 24.07 979,381 +0.04(+0.17%)
Apr 18, 2008 23.94 24.16 23.87 24.03 1,441,633 +0.45(+1.91%)
Apr 17, 2008 23.60 23.63 23.40 23.58 6,333,571 -0.03(-0.12%)
Apr 16, 2008 23.18 23.64 23.18 23.61 4,389,797 +0.58(+2.52%)
Apr 15, 2008 23.05 23.11 22.81 23.03 4,003,506 +0.05(+0.23%)
Apr 14, 2008 22.98 23.11 22.91 22.98 3,141,151 +0.01(+0.06%)
Apr 11, 2008 23.19 23.24 22.90 22.96 2,174,386 -0.45(-1.94%)
Apr 10, 2008 23.22 23.48 23.11 23.42 1,271,589 +0.18(+0.78%)
Apr 09, 2008 23.54 23.56 23.15 23.24 1,412,073 -0.26(-1.12%)
Apr 08, 2008 23.34 23.56 23.34 23.50 1,952,744 -0.02(-0.09%)
Apr 07, 2008 23.72 23.82 23.46 23.52 1,782,299 -0.10(-0.42%)
Apr 04, 2008 23.46 23.78 23.41 23.62 4,366,497 +0.19(+0.82%)
Apr 03, 2008 23.25 23.54 23.18 23.43 3,040,172 +0.07(+0.31%)
Apr 02, 2008 23.27 23.52 23.21 23.36 2,686,069 +0.12(+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.