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 (%)
Mar 31, 2011 27.21 27.34 27.19 27.33 822,854 +0.05(+0.20%)
Mar 30, 2011 27.28 27.28 27.28 27.28 975,989 +0.24(+0.90%)
Mar 29, 2011 26.76 27.04 26.65 27.04 3,456,794 +0.26(+0.96%)
Mar 28, 2011 27.00 27.01 26.76 26.78 953,934 -0.11(-0.42%)
Mar 25, 2011 26.87 27.06 26.78 26.89 803,114 +0.13(+0.47%)
Mar 24, 2011 26.60 26.80 26.40 26.77 1,050,409 +0.36(+1.37%)
Mar 23, 2011 26.25 26.47 26.05 26.41 1,740,237 +0.10(+0.39%)
Mar 22, 2011 26.46 26.50 26.26 26.30 791,794 -0.14(-0.52%)
Mar 21, 2011 26.47 26.49 26.39 26.44 978,918 +0.43(+1.65%)
Mar 18, 2011 26.24 26.27 25.94 26.01 1,221,420 +0.11(+0.43%)
Mar 17, 2011 26.16 26.16 25.86 25.90 1,120,840 +0.18(+0.71%)
Mar 16, 2011 25.98 26.20 25.56 25.72 1,353,086 -0.33(-1.27%)
Mar 15, 2011 25.91 26.21 25.88 26.05 3,416,219 -0.21(-0.78%)
Mar 14, 2011 26.20 26.43 26.08 26.25 1,046,742 -0.17(-0.66%)
Mar 11, 2011 26.07 26.49 26.05 26.43 1,580,549 +0.21(+0.80%)
Mar 10, 2011 26.37 26.43 26.13 26.22 961,377 -0.46(-1.73%)
Mar 09, 2011 26.73 26.78 26.52 26.68 1,163,317 -0.13(-0.47%)
Mar 08, 2011 26.63 26.90 26.43 26.81 3,845,586 +0.20(+0.76%)
Mar 07, 2011 27.05 27.08 26.40 26.60 1,241,808 -0.34(-1.26%)
Mar 04, 2011 27.13 27.13 26.77 26.94 1,348,452 -0.14(-0.53%)
Mar 03, 2011 26.83 27.13 26.82 27.09 889,187 +0.53(+2.01%)
Mar 02, 2011 26.39 26.71 26.35 26.55 1,347,162 +0.17(+0.63%)
Mar 01, 2011 27.00 27.02 26.34 26.39 1,130,019 -0.50(-1.85%)
Feb 28, 2011 27.09 27.09 26.73 26.89 794,295 -0.01(-0.05%)
Feb 25, 2011 26.58 26.91 26.58 26.90 1,390,795 +0.48(+1.83%)
Feb 24, 2011 26.34 26.57 26.13 26.42 1,244,536 +0.11(+0.43%)
Feb 23, 2011 26.69 26.73 26.02 26.30 2,420,484 -0.39(-1.46%)
Feb 22, 2011 27.08 27.25 26.64 26.69 1,644,555 -0.77(-2.81%)
Feb 18, 2011 27.51 27.53 27.36 27.46 1,010,211 +0.01(+0.03%)
Feb 17, 2011 27.31 27.50 27.30 27.46 1,222,724 +0.05(+0.20%)
Feb 16, 2011 27.30 27.46 27.29 27.40 1,372,423 +0.21(+0.77%)
Feb 15, 2011 27.24 27.31 27.14 27.19 4,555,561 -0.16(-0.59%)
Feb 14, 2011 27.31 27.36 27.25 27.35 934,499 +0.11(+0.42%)
Feb 11, 2011 26.86 27.26 26.86 27.24 665,651 +0.28(+1.04%)
Feb 10, 2011 26.64 26.99 26.59 26.96 899,219 +0.17(+0.64%)
Feb 09, 2011 26.80 26.87 26.68 26.79 1,319,594 -0.05(-0.20%)
Feb 08, 2011 26.68 26.85 26.64 26.84 2,568,147 +0.13(+0.49%)
Feb 07, 2011 26.64 26.84 26.62 26.71 777,786 +0.15(+0.57%)
Feb 04, 2011 26.34 26.57 26.30 26.56 1,734,172 +0.23(+0.87%)
Feb 03, 2011 26.22 26.37 26.04 26.33 881,773 +0.13(+0.50%)
Feb 02, 2011 26.16 26.32 26.11 26.20 949,371 -0.02(-0.07%)
Feb 01, 2011 26.03 26.29 26.01 26.22 790,183 +0.37(+1.44%)
Jan 31, 2011 25.71 25.94 25.68 25.85 963,176 +0.22(+0.84%)
Jan 28, 2011 26.19 26.24 25.58 25.63 1,073,181 -0.51(-1.94%)
Jan 27, 2011 26.06 26.19 25.99 26.14 587,914 +0.12(+0.46%)
Jan 26, 2011 25.84 26.07 25.79 26.02 1,181,341 +0.28(+1.08%)
Jan 25, 2011 25.70 25.75 25.55 25.74 2,593,127 -0.06(-0.24%)
Jan 24, 2011 25.61 25.85 25.57 25.80 574,172 +0.21(+0.82%)
Jan 21, 2011 25.79 25.88 25.57 25.59 956,338 -0.04(-0.17%)
Jan 20, 2011 25.74 25.75 25.44 25.64 798,154 -0.23(-0.88%)
Jan 19, 2011 26.26 26.26 25.81 25.87 860,664 -0.40(-1.53%)
Jan 18, 2011 26.12 26.28 26.11 26.27 1,396,918 +0.13(+0.48%)
Jan 14, 2011 25.92 26.15 25.88 26.14 1,239,107 +0.17(+0.64%)
Jan 13, 2011 25.97 26.03 25.89 25.98 641,968 +0.03(+0.12%)
Jan 12, 2011 25.94 25.99 25.81 25.95 623,406 +0.19(+0.75%)
Jan 11, 2011 25.76 25.83 25.65 25.75 576,400 +0.07(+0.26%)
Jan 10, 2011 25.44 25.70 25.34 25.69 549,835 +0.14(+0.54%)
Jan 07, 2011 25.66 25.70 25.31 25.55 516,546 -0.04(-0.17%)
Jan 06, 2011 25.67 25.70 25.53 25.59 742,975 -0.02(-0.06%)
Jan 05, 2011 25.38 25.62 25.34 25.61 1,502,535 +0.17(+0.69%)
Jan 04, 2011 25.74 25.74 25.27 25.43 2,698,241 -0.21(-0.84%)
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.