Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

110.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 22.87 23.03 22.83 22.84 434,031 -0.12(-0.51%)
Dec 28, 2006 23.03 23.05 22.95 22.96 347,856 -0.06(-0.25%)
Dec 27, 2006 22.98 23.05 22.94 23.02 255,365 +0.15(+0.67%)
Dec 26, 2006 22.87 22.94 22.77 22.87 760,231 +0.08(+0.37%)
Dec 22, 2006 22.91 22.98 22.78 22.78 679,470 -0.17(-0.72%)
Dec 21, 2006 23.17 23.17 22.88 22.95 482,306 -0.14(-0.60%)
Dec 20, 2006 23.17 23.22 23.07 23.09 803,544 -0.01(-0.05%)
Dec 19, 2006 23.07 23.48 22.88 23.10 893,779 -0.03(-0.13%)
Dec 18, 2006 23.38 23.64 23.04 23.13 401,095 -0.12(-0.50%)
Dec 15, 2006 23.39 23.39 23.24 23.24 489,525 -0.05(-0.23%)
Dec 14, 2006 23.18 23.37 23.18 23.30 893,779 +0.16(+0.71%)
Dec 13, 2006 23.22 23.23 23.08 23.13 342,893 +0.02(+0.07%)
Dec 12, 2006 23.22 23.23 23.02 23.12 267,998 -0.13(-0.54%)
Dec 11, 2006 23.23 23.30 23.18 23.24 537,350 -0.02(-0.09%)
Dec 08, 2006 23.19 23.39 23.18 23.26 610,440 +0.04(+0.15%)
Dec 07, 2006 23.45 23.45 23.23 23.23 317,176 -0.13(-0.56%)
Dec 06, 2006 23.36 23.45 23.31 23.36 436,738 -0.02(-0.07%)
Dec 05, 2006 23.34 23.39 23.25 23.37 298,678 +0.06(+0.28%)
Dec 04, 2006 23.14 23.34 23.12 23.31 357,782 +0.30(+1.32%)
Dec 01, 2006 22.88 23.14 22.82 23.01 612,696 -0.10(-0.43%)
Nov 30, 2006 23.07 23.18 22.95 23.11 286,947 +0.08(+0.37%)
Nov 29, 2006 22.94 23.03 22.85 23.02 385,304 +0.24(+1.05%)
Nov 28, 2006 22.78 22.80 22.64 22.78 250,853 +0.06(+0.28%)
Nov 27, 2006 23.14 23.15 22.72 22.72 477,344 -0.48(-2.05%)
Nov 24, 2006 23.15 23.23 23.15 23.19 72,639 -0.05(-0.21%)
Nov 22, 2006 23.17 23.25 23.09 23.24 212,052 +0.18(+0.78%)
Nov 21, 2006 23.00 23.09 22.97 23.06 399,741 +0.10(+0.41%)
Nov 20, 2006 22.84 23.02 22.84 22.97 299,580 +0.02(+0.11%)
Nov 17, 2006 22.90 22.94 22.85 22.94 492,684 -0.03(-0.14%)
Nov 16, 2006 23.01 23.04 22.93 22.98 627,585 +0.02(+0.10%)
Nov 15, 2006 22.83 23.04 22.82 22.96 493,586 +0.18(+0.80%)
Nov 14, 2006 22.61 22.78 22.47 22.77 194,907 +0.25(+1.10%)
Nov 13, 2006 22.47 22.59 22.47 22.53 326,200 +0.06(+0.25%)
Nov 10, 2006 22.39 22.47 22.31 22.47 170,544 +0.12(+0.53%)
Nov 09, 2006 22.56 22.56 22.33 22.35 1,115,757 -0.13(-0.59%)
Nov 08, 2006 22.28 22.51 22.26 22.49 338,381 +0.10(+0.47%)
Nov 07, 2006 22.29 22.47 22.29 22.38 138,962 +0.08(+0.38%)
Nov 06, 2006 22.12 22.34 22.06 22.30 231,453 +0.32(+1.47%)
Nov 03, 2006 22.12 22.12 21.86 21.97 185,884 -0.02(-0.10%)
Nov 02, 2006 21.91 22.00 21.84 22.00 849,112 +0.02(+0.10%)
Nov 01, 2006 22.27 22.30 21.95 21.97 240,025 -0.25(-1.12%)
Oct 31, 2006 22.30 22.30 22.11 22.22 241,379 -0.01(-0.05%)
Oct 30, 2006 22.17 22.28 22.11 22.23 158,362 +0.04(+0.16%)
Oct 27, 2006 22.33 22.43 22.18 22.20 445,310 -0.23(-1.02%)
Oct 26, 2006 22.31 22.43 22.16 22.43 275,217 +0.16(+0.70%)
Oct 25, 2006 22.15 22.27 22.13 22.27 165,130 +0.10(+0.43%)
Oct 24, 2006 22.05 22.18 22.04 22.18 293,715 +0.06(+0.27%)
Oct 23, 2006 21.95 22.17 21.89 22.12 107,379 +0.12(+0.55%)
Oct 20, 2006 22.08 22.08 21.94 21.99 253,109 -0.09(-0.40%)
Oct 19, 2006 21.98 22.13 21.98 22.08 544,118 +0.02(+0.09%)
Oct 18, 2006 22.28 22.28 21.98 22.06 295,069 -0.06(-0.26%)
Oct 17, 2006 22.24 22.24 21.98 22.12 320,786 -0.17(-0.76%)
Oct 16, 2006 22.16 22.30 22.11 22.29 284,691 +0.20(+0.92%)
Oct 13, 2006 22.04 22.14 22.03 22.08 224,685 +0.01(+0.06%)
Oct 12, 2006 21.89 22.08 21.86 22.07 294,617 +0.28(+1.30%)
Oct 11, 2006 21.77 21.86 21.69 21.79 501,256 -0.06(-0.25%)
Oct 10, 2006 21.86 21.91 21.77 21.84 589,686 +0.01(+0.04%)
Oct 09, 2006 21.70 21.90 21.69 21.83 120,012 +0.09(+0.41%)
Oct 06, 2006 21.80 21.80 21.64 21.75 551,336 -0.06(-0.29%)
Oct 05, 2006 21.62 21.82 21.60 21.81 196,261 +0.21(+0.96%)
Oct 04, 2006 21.24 21.61 21.24 21.60 505,316 +0.34(+1.59%)
Oct 03, 2006 21.13 21.32 21.13 21.26 161,520 -0.05(-0.24%)
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.