Skip to main content

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

89.73 -0.15 (-0.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 56.14 56.22 55.54 56.09 147,234 +0.39(+0.71%)
Aug 30, 2012 55.87 55.92 55.55 55.69 259,996 -0.44(-0.78%)
Aug 29, 2012 56.04 56.25 55.89 56.13 193,706 +0.16(+0.28%)
Aug 27, 2012 56.32 56.32 55.87 55.98 188,193 -0.05(-0.10%)
Aug 24, 2012 55.64 56.14 55.59 56.03 570,746 +0.28(+0.49%)
Aug 23, 2012 55.99 55.99 55.58 55.76 256,010 -0.31(-0.56%)
Aug 22, 2012 55.88 56.17 55.75 56.07 311,875 +0.05(+0.08%)
Aug 21, 2012 56.25 56.45 55.86 56.02 953,483 +0.02(+0.03%)
Aug 20, 2012 56.20 56.25 55.80 56.00 412,444 -0.32(-0.57%)
Aug 17, 2012 56.16 56.34 56.09 56.32 399,524 +0.25(+0.44%)
Aug 16, 2012 55.61 56.17 55.51 56.08 211,018 +0.47(+0.84%)
Aug 15, 2012 55.31 55.67 55.31 55.61 333,010 +0.22(+0.40%)
Aug 14, 2012 55.73 55.73 55.22 55.39 1,054,573 -0.02(-0.03%)
Aug 13, 2012 55.45 55.46 54.99 55.41 176,130 -0.06(-0.12%)
Aug 10, 2012 55.23 55.49 55.10 55.47 121,164 -0.05(-0.08%)
Aug 09, 2012 55.50 55.66 55.36 55.52 194,770 -0.02(-0.03%)
Aug 08, 2012 55.33 55.64 55.28 55.54 233,737 +0.00(+0.00%)
Aug 07, 2012 55.29 55.75 55.27 55.54 390,447 +0.64(+1.17%)
Aug 06, 2012 54.81 55.10 54.79 54.89 302,382 +0.16(+0.28%)
Aug 03, 2012 54.53 54.87 54.43 54.74 608,401 +1.16(+2.16%)
Aug 02, 2012 53.43 53.95 53.17 53.58 896,340 -0.23(-0.43%)
Aug 01, 2012 54.47 54.53 53.73 53.81 1,357,096 -0.38(-0.69%)
Jul 31, 2012 54.45 54.67 54.18 54.19 176,624 -0.38(-0.69%)
Jul 30, 2012 54.79 55.00 54.41 54.56 168,633 -0.24(-0.43%)
Jul 27, 2012 54.06 55.00 53.97 54.80 772,819 +1.05(+1.96%)
Jul 26, 2012 53.60 53.86 53.24 53.75 331,842 +0.92(+1.74%)
Jul 25, 2012 52.88 53.09 52.52 52.83 502,078 +0.20(+0.38%)
Jul 24, 2012 53.40 53.40 52.35 52.63 297,545 -0.70(-1.31%)
Jul 23, 2012 53.04 53.46 52.69 53.33 198,112 -0.63(-1.17%)
Jul 20, 2012 54.30 54.34 53.94 53.96 1,347,425 -0.78(-1.42%)
Jul 19, 2012 54.65 54.91 54.35 54.74 345,686 +0.27(+0.49%)
Jul 18, 2012 53.91 54.67 53.84 54.47 366,753 +0.48(+0.88%)
Jul 17, 2012 53.91 54.10 53.22 54.00 940,423 +0.39(+0.74%)
Jul 16, 2012 53.71 53.83 53.36 53.60 183,547 -0.27(-0.49%)
Jul 13, 2012 53.22 53.93 53.22 53.87 661,082 +0.79(+1.49%)
Jul 12, 2012 52.76 53.30 52.41 53.08 1,200,198 -0.12(-0.22%)
Jul 11, 2012 53.50 53.61 52.88 53.20 524,093 -0.26(-0.48%)
Jul 10, 2012 54.39 54.45 53.24 53.46 240,694 -0.58(-1.07%)
Jul 09, 2012 54.24 54.30 53.80 54.03 191,974 -0.26(-0.47%)
Jul 06, 2012 54.53 54.59 53.97 54.29 323,320 -0.76(-1.38%)
Jul 05, 2012 54.94 55.26 54.67 55.05 841,618 +0.05(+0.10%)
Jul 03, 2012 54.55 55.04 54.50 55.00 790,047 +0.51(+0.94%)
Jul 02, 2012 54.54 54.57 54.04 54.48 216,392 +0.22(+0.41%)
Jun 29, 2012 53.89 54.30 53.68 54.26 446,219 +1.50(+2.85%)
Jun 28, 2012 52.66 52.84 52.13 52.76 1,825,803 -0.28(-0.54%)
Jun 27, 2012 52.97 53.19 52.77 53.04 1,310,730 +0.20(+0.38%)
Jun 26, 2012 52.68 53.00 52.35 52.84 1,319,396 +0.31(+0.60%)
Jun 25, 2012 52.89 52.89 52.28 52.53 447,606 -0.92(-1.73%)
Jun 22, 2012 53.45 53.61 53.08 53.45 1,185,001 +0.36(+0.67%)
Jun 21, 2012 54.61 54.71 53.03 53.10 311,677 -1.57(-2.88%)
Jun 20, 2012 54.74 54.95 54.29 54.67 344,658 -0.11(-0.20%)
Jun 19, 2012 54.46 54.98 54.42 54.78 351,469 +0.68(+1.25%)
Jun 18, 2012 53.40 54.17 53.23 54.10 329,789 +0.46(+0.85%)
Jun 15, 2012 53.15 53.69 53.07 53.64 563,053 +0.63(+1.19%)
Jun 14, 2012 52.62 53.17 52.41 53.01 1,172,869 +0.42(+0.80%)
Jun 13, 2012 53.10 53.30 52.39 52.59 323,871 -0.64(-1.20%)
Jun 12, 2012 52.78 53.29 52.43 53.23 544,668 +0.62(+1.18%)
Jun 11, 2012 54.08 54.10 52.55 52.61 1,238,062 -0.94(-1.76%)
Jun 08, 2012 53.05 53.59 52.66 53.55 791,437 +0.42(+0.79%)
Jun 07, 2012 54.00 54.09 53.04 53.13 254,954 -0.24(-0.45%)
Jun 06, 2012 52.60 53.37 52.56 53.37 992,058 +1.23(+2.35%)
Jun 05, 2012 51.27 52.23 51.26 52.14 375,371 +0.65(+1.26%)
Jun 04, 2012 51.72 51.90 50.85 51.49 472,667 -0.14(-0.27%)
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.