Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 32.44 32.45 31.82 32.07 675,700 +0.20(+0.62%)
Mar 27, 2013 31.58 31.89 31.53 31.87 767,741 +0.06(+0.20%)
Mar 26, 2013 31.73 31.82 31.64 31.80 591,932 +0.21(+0.65%)
Mar 25, 2013 31.77 31.85 31.45 31.60 513,434 -0.10(-0.31%)
Mar 22, 2013 31.70 31.71 31.60 31.70 515,233 +0.14(+0.44%)
Mar 21, 2013 31.64 31.76 31.47 31.56 971,266 -0.28(-0.89%)
Mar 20, 2013 31.72 31.89 31.65 31.84 700,060 +0.35(+1.12%)
Mar 19, 2013 31.67 31.74 31.27 31.49 1,938,433 -0.12(-0.39%)
Mar 18, 2013 31.38 31.72 31.38 31.61 484,510 -0.16(-0.50%)
Mar 15, 2013 31.86 31.88 31.72 31.77 535,849 -0.15(-0.47%)
Mar 14, 2013 31.84 31.92 31.82 31.92 301,828 +0.16(+0.52%)
Mar 13, 2013 31.62 31.78 31.58 31.76 294,993 +0.13(+0.41%)
Mar 12, 2013 31.66 31.67 31.53 31.63 395,391 -0.07(-0.23%)
Mar 11, 2013 31.63 31.72 31.57 31.70 396,243 +0.03(+0.09%)
Mar 08, 2013 31.62 31.69 31.46 31.68 2,644,901 +0.23(+0.73%)
Mar 07, 2013 31.41 31.50 31.40 31.45 982,701 +0.04(+0.13%)
Mar 06, 2013 31.51 31.54 31.36 31.41 638,579 +0.01(+0.04%)
Mar 05, 2013 31.18 31.42 31.16 31.39 492,235 +0.33(+1.08%)
Mar 04, 2013 30.81 31.06 30.78 31.06 505,191 +0.15(+0.47%)
Mar 01, 2013 30.70 30.94 30.51 30.91 1,536,571 +0.10(+0.33%)
Feb 28, 2013 30.88 31.02 30.81 30.81 737,813 +0.01(+0.03%)
Feb 27, 2013 30.33 30.89 30.33 30.80 598,608 +0.49(+1.62%)
Feb 26, 2013 30.27 30.36 30.05 30.31 1,741,656 +0.16(+0.51%)
Feb 25, 2013 30.83 30.86 30.16 30.16 529,307 -0.53(-1.73%)
Feb 22, 2013 30.53 30.69 30.47 30.69 353,354 +0.33(+1.07%)
Feb 21, 2013 30.60 30.62 30.24 30.36 477,583 -0.29(-0.94%)
Feb 20, 2013 31.12 31.15 30.65 30.65 715,715 -0.49(-1.59%)
Feb 19, 2013 31.01 31.15 31.01 31.15 798,998 +0.16(+0.50%)
Feb 15, 2013 30.99 31.09 30.90 30.99 434,526 -0.01(-0.03%)
Feb 14, 2013 30.91 31.03 30.87 31.00 311,757 +0.00(+0.00%)
Feb 13, 2013 31.00 31.06 30.90 31.00 307,127 +0.06(+0.19%)
Feb 12, 2013 30.95 30.99 30.90 30.94 336,981 +0.04(+0.13%)
Feb 11, 2013 30.92 30.98 30.83 30.90 306,336 -0.06(-0.21%)
Feb 08, 2013 30.86 31.00 30.84 30.96 318,022 +0.18(+0.58%)
Feb 07, 2013 30.85 30.86 30.55 30.78 854,125 -0.07(-0.22%)
Feb 06, 2013 30.67 30.87 30.66 30.85 527,043 +0.33(+1.07%)
Feb 04, 2013 30.67 30.80 30.50 30.53 733,104 -0.32(-1.02%)
Feb 01, 2013 30.70 30.91 30.63 30.84 1,937,285 +0.31(+1.02%)
Jan 31, 2013 30.46 30.63 30.43 30.53 1,927,765 +0.08(+0.27%)
Jan 30, 2013 30.58 30.66 30.43 30.45 916,633 -0.14(-0.46%)
Jan 29, 2013 30.56 30.61 30.41 30.59 566,470 -0.03(-0.09%)
Jan 28, 2013 30.78 30.78 30.56 30.62 671,454 -0.11(-0.36%)
Jan 25, 2013 30.56 30.73 30.51 30.73 598,080 +0.30(+0.99%)
Jan 24, 2013 30.26 30.56 30.26 30.43 601,896 +0.17(+0.58%)
Jan 23, 2013 30.27 30.29 30.17 30.25 572,665 -0.01(-0.05%)
Jan 22, 2013 30.11 30.27 30.04 30.27 1,575,444 +0.16(+0.52%)
Jan 18, 2013 30.04 30.13 29.95 30.11 689,510 +0.05(+0.18%)
Jan 17, 2013 29.94 30.12 29.91 30.06 1,235,611 +0.22(+0.75%)
Jan 16, 2013 29.81 29.88 29.74 29.83 495,955 -0.05(-0.18%)
Jan 15, 2013 29.63 29.91 29.62 29.89 407,780 +0.11(+0.37%)
Jan 14, 2013 29.64 29.81 29.64 29.78 730,122 +0.05(+0.19%)
Jan 11, 2013 29.71 29.77 29.61 29.72 4,207,448 -0.03(-0.09%)
Jan 10, 2013 29.80 29.82 29.56 29.75 662,408 +0.08(+0.26%)
Jan 09, 2013 29.59 29.70 29.56 29.67 1,750,229 +0.16(+0.53%)
Jan 08, 2013 29.55 29.57 29.34 29.51 787,362 -0.07(-0.23%)
Jan 07, 2013 29.52 29.61 29.47 29.58 441,391 -0.08(-0.28%)
Jan 04, 2013 29.53 29.70 29.47 29.67 365,150 +0.18(+0.62%)
Jan 03, 2013 29.47 29.64 29.41 29.48 821,882 -0.00(-0.02%)
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.