Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.16 +0.05 (+0.04%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 28.60 28.60 28.39 28.46 1,121,053 -0.15(-0.54%)
Apr 27, 2012 28.56 28.70 28.38 28.62 1,180,815 +0.16(+0.57%)
Apr 26, 2012 28.14 28.51 28.14 28.46 601,512 +0.26(+0.93%)
Apr 25, 2012 28.02 28.19 27.93 28.19 798,304 +0.51(+1.83%)
Apr 24, 2012 27.79 27.85 27.60 27.69 728,604 -0.08(-0.29%)
Apr 23, 2012 27.70 27.79 27.51 27.77 523,251 -0.31(-1.11%)
Apr 20, 2012 28.27 28.27 28.08 28.08 801,870 -0.05(-0.16%)
Apr 19, 2012 28.23 28.48 27.99 28.12 809,404 -0.08(-0.27%)
Apr 18, 2012 28.10 28.28 28.07 28.20 452,935 -0.03(-0.10%)
Apr 17, 2012 27.99 28.32 27.99 28.23 633,544 +0.43(+1.56%)
Apr 16, 2012 28.04 28.09 27.68 27.79 817,273 -0.10(-0.34%)
Apr 13, 2012 28.06 28.12 27.85 27.89 813,899 -0.28(-1.00%)
Apr 12, 2012 27.72 28.20 27.70 28.17 660,080 +0.49(+1.77%)
Apr 11, 2012 27.64 27.78 27.62 27.68 1,220,773 +0.33(+1.19%)
Apr 10, 2012 27.93 28.00 27.34 27.35 5,862,265 -0.63(-2.27%)
Apr 09, 2012 27.93 28.05 27.85 27.99 688,418 -0.39(-1.37%)
Apr 05, 2012 28.27 28.47 28.24 28.38 2,319,967 +0.04(+0.14%)
Apr 04, 2012 28.43 28.48 28.21 28.34 3,888,387 -0.37(-1.28%)
Apr 03, 2012 28.68 28.83 28.52 28.70 4,045,732 -0.05(-0.17%)
Apr 02, 2012 28.47 28.85 28.40 28.75 3,439,854 +0.28(+0.99%)
Mar 30, 2012 28.58 28.60 28.34 28.47 616,244 +0.08(+0.27%)
Mar 29, 2012 28.21 28.44 28.09 28.40 904,684 +0.02(+0.08%)
Mar 28, 2012 28.62 28.64 28.17 28.37 987,589 -0.25(-0.87%)
Mar 27, 2012 28.74 28.76 28.61 28.62 1,519,266 -0.11(-0.38%)
Mar 26, 2012 28.57 28.73 28.54 28.73 764,987 +0.43(+1.50%)
Mar 23, 2012 28.22 28.33 27.99 28.31 1,447,082 +0.12(+0.41%)
Mar 22, 2012 28.18 28.28 28.04 28.19 1,217,682 -0.24(-0.83%)
Mar 21, 2012 28.41 28.52 28.33 28.42 5,958,874 +0.06(+0.22%)
Mar 20, 2012 28.37 28.41 28.24 28.36 801,511 -0.20(-0.70%)
Mar 19, 2012 28.41 28.67 28.39 28.56 597,805 +0.08(+0.29%)
Mar 16, 2012 28.47 28.52 28.40 28.48 661,314 +0.03(+0.11%)
Mar 15, 2012 28.24 28.47 28.19 28.45 877,019 +0.20(+0.72%)
Mar 14, 2012 28.36 28.43 28.17 28.24 1,930,673 -0.16(-0.57%)
Mar 13, 2012 28.10 28.41 28.02 28.41 2,729,206 +0.49(+1.77%)
Mar 12, 2012 28.02 28.08 27.87 27.91 477,313 -0.12(-0.42%)
Mar 09, 2012 27.86 28.10 27.84 28.03 712,214 +0.21(+0.76%)
Mar 08, 2012 27.70 27.89 27.59 27.82 821,805 +0.34(+1.23%)
Mar 07, 2012 27.34 27.53 27.29 27.48 1,057,711 +0.23(+0.85%)
Mar 06, 2012 27.39 27.43 27.15 27.25 2,961,984 -0.48(-1.73%)
Mar 05, 2012 27.92 27.92 27.63 27.73 988,056 -0.24(-0.84%)
Mar 02, 2012 28.10 28.18 27.87 27.96 883,794 -0.15(-0.53%)
Mar 01, 2012 27.96 28.17 27.93 28.11 1,591,698 +0.24(+0.86%)
Feb 29, 2012 28.07 28.16 27.84 27.87 1,102,337 -0.19(-0.66%)
Feb 28, 2012 28.09 28.17 27.93 28.06 828,340 -0.00(-0.02%)
Feb 27, 2012 27.84 28.14 27.73 28.06 749,115 +0.01(+0.05%)
Feb 24, 2012 28.04 28.15 28.00 28.05 4,645,080 +0.06(+0.21%)
Feb 23, 2012 27.84 28.01 27.69 27.99 886,210 +0.16(+0.57%)
Feb 22, 2012 27.82 27.96 27.76 27.83 1,865,327 -0.05(-0.16%)
Feb 21, 2012 28.07 28.10 27.76 27.88 580,442 -0.11(-0.40%)
Feb 17, 2012 28.16 28.16 27.92 27.99 717,123 -0.01(-0.05%)
Feb 16, 2012 27.66 28.03 27.66 28.00 4,806,166 +0.34(+1.23%)
Feb 15, 2012 27.90 27.91 27.59 27.67 1,383,311 -0.07(-0.26%)
Feb 14, 2012 27.59 27.76 27.58 27.74 975,739 +0.01(+0.05%)
Feb 13, 2012 27.79 27.79 27.53 27.72 719,598 +0.23(+0.82%)
Feb 10, 2012 27.45 27.55 27.35 27.50 2,714,880 -0.26(-0.95%)
Feb 09, 2012 27.74 27.78 27.51 27.76 506,447 +0.12(+0.42%)
Feb 08, 2012 27.63 27.75 27.49 27.64 1,215,160 +0.03(+0.10%)
Feb 07, 2012 27.52 27.66 27.40 27.62 3,564,243 +0.04(+0.13%)
Feb 06, 2012 27.43 27.60 27.40 27.58 921,103 -0.00(-0.02%)
Feb 03, 2012 27.50 27.60 27.42 27.58 1,120,583 +0.43(+1.58%)
Feb 02, 2012 27.10 27.27 27.06 27.15 1,198,701 +0.09(+0.32%)
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.