Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 27.80 27.84 27.50 27.77 297,350 +0.20(+0.71%)
Aug 30, 2012 27.66 27.69 27.50 27.58 525,080 -0.22(-0.78%)
Aug 29, 2012 27.75 27.85 27.67 27.79 391,203 +0.08(+0.28%)
Aug 27, 2012 27.89 27.89 27.66 27.72 380,070 -0.03(-0.10%)
Aug 24, 2012 27.55 27.80 27.53 27.74 1,152,661 +0.14(+0.49%)
Aug 23, 2012 27.72 27.72 27.52 27.61 517,031 -0.15(-0.56%)
Aug 22, 2012 27.67 27.81 27.60 27.76 629,854 +0.02(+0.08%)
Aug 21, 2012 27.85 27.95 27.66 27.74 1,925,625 +0.01(+0.03%)
Aug 20, 2012 27.83 27.85 27.63 27.73 832,959 -0.16(-0.57%)
Aug 17, 2012 27.81 27.90 27.77 27.89 806,867 +0.12(+0.44%)
Aug 16, 2012 27.54 27.82 27.49 27.77 426,167 +0.23(+0.84%)
Aug 15, 2012 27.39 27.57 27.39 27.54 672,536 +0.11(+0.40%)
Aug 14, 2012 27.59 27.59 27.34 27.43 2,129,783 -0.01(-0.03%)
Aug 13, 2012 27.46 27.46 27.23 27.44 355,707 -0.03(-0.12%)
Aug 10, 2012 27.35 27.48 27.28 27.47 244,699 -0.02(-0.08%)
Aug 09, 2012 27.48 27.56 27.41 27.49 393,351 -0.01(-0.03%)
Aug 08, 2012 27.39 27.55 27.37 27.50 472,048 +0.00(+0.00%)
Aug 07, 2012 27.38 27.61 27.37 27.50 788,536 +0.32(+1.17%)
Aug 06, 2012 27.14 27.28 27.13 27.18 610,681 +0.08(+0.28%)
Aug 03, 2012 27.00 27.17 26.95 27.10 1,228,708 +0.57(+2.16%)
Aug 02, 2012 26.46 26.71 26.33 26.53 1,810,220 -0.11(-0.43%)
Aug 01, 2012 26.97 27.00 26.61 26.65 2,740,749 -0.19(-0.69%)
Jul 31, 2012 26.96 27.07 26.83 26.83 356,705 -0.19(-0.69%)
Jul 30, 2012 27.13 27.23 26.94 27.02 340,566 -0.12(-0.44%)
Jul 27, 2012 26.77 27.24 26.72 27.14 1,560,762 +0.52(+1.96%)
Jul 26, 2012 26.54 26.67 26.36 26.61 670,179 +0.45(+1.74%)
Jul 25, 2012 26.18 26.29 26.01 26.16 1,013,982 +0.10(+0.38%)
Jul 24, 2012 26.44 26.44 25.92 26.06 600,913 -0.35(-1.31%)
Jul 23, 2012 26.26 26.47 26.09 26.41 400,101 -0.31(-1.17%)
Jul 20, 2012 26.89 26.91 26.71 26.72 2,721,218 -0.39(-1.42%)
Jul 19, 2012 27.06 27.19 26.91 27.10 698,137 +0.13(+0.49%)
Jul 18, 2012 26.70 27.07 26.66 26.97 740,683 +0.24(+0.88%)
Jul 17, 2012 26.70 26.79 26.35 26.74 1,899,249 +0.20(+0.74%)
Jul 16, 2012 26.60 26.65 26.42 26.54 370,687 -0.13(-0.49%)
Jul 13, 2012 26.35 26.70 26.35 26.67 1,335,100 +0.39(+1.49%)
Jul 12, 2012 26.12 26.39 25.95 26.28 2,423,883 -0.06(-0.22%)
Jul 11, 2012 26.49 26.55 26.18 26.34 1,058,442 -0.13(-0.48%)
Jul 10, 2012 26.93 26.96 26.36 26.47 486,099 -0.29(-1.07%)
Jul 09, 2012 26.86 26.89 26.64 26.75 387,705 -0.13(-0.47%)
Jul 06, 2012 27.00 27.03 26.72 26.88 652,967 -0.38(-1.38%)
Jul 05, 2012 27.20 27.36 27.07 27.26 1,699,706 +0.03(+0.10%)
Jul 03, 2012 27.01 27.25 26.99 27.23 1,595,556 +0.25(+0.94%)
Jul 02, 2012 27.00 27.02 26.76 26.98 437,019 +0.11(+0.41%)
Jun 29, 2012 26.68 26.89 26.58 26.87 901,170 +0.74(+2.85%)
Jun 28, 2012 26.07 26.16 25.81 26.12 3,687,336 -0.14(-0.54%)
Jun 27, 2012 26.23 26.34 26.13 26.26 2,647,110 +0.10(+0.38%)
Jun 26, 2012 26.08 26.24 25.92 26.16 2,664,612 +0.15(+0.60%)
Jun 25, 2012 26.19 26.19 25.89 26.01 903,971 -0.46(-1.73%)
Jun 22, 2012 26.47 26.54 26.28 26.47 2,393,191 +0.18(+0.67%)
Jun 21, 2012 27.04 27.09 26.26 26.29 629,453 -0.78(-2.88%)
Jun 20, 2012 27.11 27.21 26.88 27.07 696,062 -0.05(-0.20%)
Jun 19, 2012 26.97 27.22 26.95 27.12 709,816 +0.34(+1.25%)
Jun 18, 2012 26.44 26.82 26.36 26.79 666,033 +0.23(+0.85%)
Jun 15, 2012 26.32 26.59 26.28 26.56 1,137,125 +0.31(+1.19%)
Jun 14, 2012 26.05 26.33 25.95 26.25 2,368,689 +0.21(+0.80%)
Jun 13, 2012 26.29 26.39 25.94 26.04 654,081 -0.32(-1.20%)
Jun 12, 2012 26.14 26.39 25.96 26.36 1,099,995 +0.31(+1.18%)
Jun 11, 2012 26.78 26.79 26.02 26.05 2,500,351 -0.47(-1.76%)
Jun 08, 2012 26.27 26.54 26.07 26.52 1,598,362 +0.21(+0.79%)
Jun 07, 2012 26.74 26.78 26.26 26.31 514,898 -0.12(-0.45%)
Jun 06, 2012 26.05 26.43 26.02 26.43 2,003,529 +0.61(+2.35%)
Jun 05, 2012 25.38 25.86 25.38 25.82 758,087 +0.32(+1.26%)
Jun 04, 2012 25.61 25.70 25.18 25.50 954,583 -0.07(-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.