Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

109.32 -0.52 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 10.51 10.64 10.41 10.56 24,364 -0.17(-1.61%)
Sep 27, 2002 10.79 10.96 10.73 10.73 751,235 -0.09(-0.84%)
Sep 26, 2002 10.86 10.92 10.71 10.82 103,774 +0.07(+0.64%)
Sep 25, 2002 10.58 10.76 10.44 10.75 3,589,237 +0.38(+3.63%)
Sep 24, 2002 10.43 10.54 10.37 10.37 35,193 -0.10(-0.91%)
Sep 23, 2002 10.72 10.72 10.47 10.47 135,357 -0.30(-2.80%)
Sep 20, 2002 10.79 10.79 10.68 10.77 9,023 -0.00(-0.02%)
Sep 19, 2002 10.90 10.94 10.77 10.77 79,409 -0.31(-2.78%)
Sep 18, 2002 10.95 11.08 10.87 11.08 168,746 +0.02(+0.22%)
Sep 17, 2002 11.30 11.30 10.98 11.06 49,179 -0.23(-2.04%)
Sep 16, 2002 11.31 11.31 11.15 11.29 12,633 -0.04(-0.33%)
Sep 13, 2002 11.24 11.33 11.19 11.33 384,867 -0.02(-0.16%)
Sep 12, 2002 11.40 11.41 11.34 11.34 8,121 -0.24(-2.05%)
Sep 11, 2002 11.75 11.75 11.58 11.58 10,828 +0.05(+0.44%)
Sep 10, 2002 11.49 11.58 11.47 11.53 2,752,274 +0.06(+0.54%)
Sep 09, 2002 11.30 11.53 11.22 11.47 10,377 +0.13(+1.11%)
Sep 06, 2002 11.27 11.38 11.27 11.34 23,010 +0.29(+2.59%)
Sep 05, 2002 11.17 11.17 11.05 11.06 18,498 -0.17(-1.52%)
Sep 04, 2002 11.08 11.23 10.99 11.23 38,351 +0.22(+1.97%)
Sep 03, 2002 11.27 11.27 11.01 11.01 32,937 -0.60(-5.14%)
Aug 30, 2002 11.47 11.60 11.47 11.60 36,546 +0.07(+0.61%)
Aug 29, 2002 11.31 11.57 11.30 11.53 79,409 +0.15(+1.30%)
Aug 28, 2002 11.55 11.58 11.36 11.39 94,750 -0.26(-2.21%)
Aug 27, 2002 11.97 11.97 11.64 11.64 505,335 -0.31(-2.56%)
Aug 26, 2002 11.95 11.95 11.75 11.95 38,802 +0.03(+0.22%)
Aug 23, 2002 12.09 12.10 11.92 11.92 52,789 -0.28(-2.29%)
Aug 22, 2002 11.96 12.23 11.96 12.20 135,808 +0.34(+2.90%)
Aug 21, 2002 11.97 11.97 11.77 11.86 25,717 +0.04(+0.36%)
Aug 20, 2002 11.95 11.95 11.77 11.82 106,481 +0.07(+0.57%)
Aug 16, 2002 11.56 11.82 11.52 11.75 47,375 +0.08(+0.68%)
Aug 15, 2002 11.58 11.67 11.48 11.67 4,015,614 +0.23(+2.06%)
Aug 14, 2002 11.00 11.44 10.95 11.43 44,668 +0.49(+4.43%)
Aug 13, 2002 11.35 11.35 10.95 10.95 35,644 -0.32(-2.87%)
Aug 12, 2002 11.19 11.27 11.11 11.27 73,544 +0.31(+2.81%)
Aug 07, 2002 11.02 11.05 10.75 10.96 149,795 +0.13(+1.17%)
Aug 06, 2002 10.75 10.94 10.67 10.84 99,713 +0.39(+3.69%)
Aug 05, 2002 10.85 10.85 10.45 10.45 13,535 -0.39(-3.62%)
Aug 02, 2002 11.09 11.09 10.74 10.84 31,583 -0.29(-2.63%)
Aug 01, 2002 11.46 11.46 11.14 11.14 214,316 -0.33(-2.90%)
Jul 31, 2002 11.48 11.48 11.38 11.47 29,778 -0.09(-0.79%)
Jul 30, 2002 11.41 11.69 11.36 11.56 68,130 +0.10(+0.89%)
Jul 29, 2002 11.08 11.48 11.08 11.46 127,236 +0.66(+6.14%)
Jul 26, 2002 10.84 10.84 10.68 10.80 18,047 -0.02(-0.18%)
Jul 25, 2002 10.92 11.04 10.64 10.82 60,459 -0.12(-1.11%)
Jul 24, 2002 10.18 10.94 10.18 10.94 60,911 +0.42(+3.96%)
Jul 23, 2002 10.73 10.77 10.44 10.52 64,520 -0.19(-1.82%)
Jul 22, 2002 11.06 11.06 10.58 10.72 434,949 -0.30(-2.72%)
Jul 19, 2002 11.16 11.23 11.10 11.02 113,249 -0.63(-5.39%)
Jul 17, 2002 12.01 12.01 11.61 11.64 47,375 -0.07(-0.61%)
Jul 12, 2002 11.78 11.89 11.68 11.71 71,739 +0.16(+1.34%)
Jul 11, 2002 11.44 11.64 11.27 11.56 135,808 -0.05(-0.44%)
Jul 10, 2002 11.96 11.96 11.61 11.61 98,811 -0.30(-2.55%)
Jul 09, 2002 12.30 12.30 11.88 11.91 85,275 -0.35(-2.89%)
Jul 08, 2002 12.52 12.52 12.27 12.27 109,639 -0.20(-1.63%)
Jul 05, 2002 12.19 12.47 12.15 12.47 80,763 +0.47(+3.92%)
Jul 04, 2002 11.89 12.00 11.67 12.00 92,043 +0.00(+0.00%)
Jul 03, 2002 11.89 12.00 11.67 12.00 92,043 +0.15(+1.27%)
Jul 02, 2002 12.22 12.22 11.85 11.85 45,119 -0.43(-3.54%)
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.