Russell Midcap Growth Ishares ETF (NY: IWP )

109.42 +0.10 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 25.02 25.26 24.90 25.25 2,655,591 +1.11(+4.59%)
Nov 29, 2011 24.19 24.34 24.06 24.14 686,242 +0.00(+0.00%)
Nov 28, 2011 24.04 24.26 23.96 24.14 811,346 +0.82(+3.51%)
Nov 25, 2011 23.30 23.58 23.27 23.32 447,112 -0.07(-0.29%)
Nov 23, 2011 23.72 23.79 23.39 23.39 1,265,937 -0.62(-2.57%)
Nov 22, 2011 24.03 24.21 23.85 24.01 613,529 -0.10(-0.43%)
Nov 21, 2011 24.07 24.23 23.85 24.11 4,291,860 -0.36(-1.49%)
Nov 18, 2011 24.63 24.65 24.35 24.47 5,859,349 -0.04(-0.17%)
Nov 17, 2011 25.02 25.09 24.42 24.51 2,786,404 -0.60(-2.38%)
Nov 16, 2011 25.23 25.58 25.06 25.11 660,018 -0.38(-1.50%)
Nov 15, 2011 25.21 25.62 25.12 25.50 698,636 +0.23(+0.91%)
Nov 14, 2011 25.42 25.52 25.18 25.27 2,727,796 -0.23(-0.92%)
Nov 11, 2011 25.24 25.58 25.20 25.50 512,284 +0.56(+2.26%)
Nov 10, 2011 25.14 25.16 24.65 24.94 545,118 +0.14(+0.54%)
Nov 09, 2011 25.21 25.29 24.73 24.80 586,526 -1.05(-4.06%)
Nov 08, 2011 25.76 25.88 25.37 25.85 1,978,045 +0.23(+0.90%)
Nov 07, 2011 25.68 25.74 25.21 25.62 498,997 -0.05(-0.21%)
Nov 04, 2011 25.42 25.75 25.21 25.68 1,857,499 +0.01(+0.05%)
Nov 03, 2011 25.40 25.72 24.95 25.66 1,885,253 +0.54(+2.17%)
Nov 02, 2011 25.08 25.25 24.82 25.12 1,288,394 +0.42(+1.71%)
Nov 01, 2011 24.60 24.98 24.44 24.69 2,094,507 -0.68(-2.70%)
Oct 31, 2011 25.80 25.80 25.38 25.38 991,402 -0.68(-2.63%)
Oct 28, 2011 25.90 26.13 25.88 26.06 892,941 +0.05(+0.19%)
Oct 27, 2011 25.82 26.22 25.50 26.01 970,494 +0.99(+3.96%)
Oct 26, 2011 25.16 25.18 24.51 25.02 798,847 +0.19(+0.78%)
Oct 25, 2011 25.25 25.27 24.77 24.83 1,197,107 -0.60(-2.35%)
Oct 24, 2011 24.89 25.46 24.86 25.43 584,151 +0.65(+2.62%)
Oct 21, 2011 24.56 24.83 24.49 24.78 635,103 +0.55(+2.27%)
Oct 20, 2011 24.19 24.30 23.80 24.23 621,434 +0.04(+0.17%)
Oct 19, 2011 24.50 24.66 24.12 24.19 913,021 -0.37(-1.50%)
Oct 18, 2011 24.13 24.70 23.76 24.56 699,835 +0.47(+1.96%)
Oct 17, 2011 24.48 24.55 24.04 24.09 689,782 -0.51(-2.09%)
Oct 14, 2011 24.42 24.64 24.28 24.60 523,326 +0.46(+1.90%)
Oct 13, 2011 23.96 24.22 23.75 24.14 798,405 +0.07(+0.28%)
Oct 12, 2011 24.04 24.36 24.01 24.07 1,117,166 +0.22(+0.92%)
Oct 11, 2011 23.61 23.95 23.56 23.85 3,775,179 +0.08(+0.34%)
Oct 10, 2011 23.37 23.77 23.37 23.77 722,820 +0.83(+3.63%)
Oct 07, 2011 23.33 23.36 22.82 22.94 1,830,554 -0.30(-1.28%)
Oct 06, 2011 23.01 23.25 22.97 23.24 680,884 +0.56(+2.46%)
Oct 05, 2011 22.24 22.77 21.98 22.68 1,195,970 +0.51(+2.32%)
Oct 04, 2011 21.19 22.20 20.99 22.16 7,728,292 +0.71(+3.32%)
Oct 03, 2011 22.17 22.47 21.45 21.45 4,844,926 -0.90(-4.01%)
Sep 30, 2011 22.65 22.87 22.35 22.35 1,456,394 -0.69(-2.99%)
Sep 29, 2011 23.57 23.58 22.55 23.04 1,334,121 -0.08(-0.35%)
Sep 28, 2011 23.89 23.96 23.08 23.12 926,646 -0.69(-2.89%)
Sep 27, 2011 23.90 24.29 23.69 23.81 1,361,162 +0.39(+1.65%)
Sep 26, 2011 23.15 23.45 22.61 23.42 974,010 +0.49(+2.12%)
Sep 23, 2011 22.59 23.02 22.56 22.93 1,061,648 +0.19(+0.82%)
Sep 22, 2011 22.96 23.12 22.40 22.75 1,577,754 -0.89(-3.76%)
Sep 21, 2011 24.38 24.49 23.64 23.64 933,950 -0.75(-3.09%)
Sep 20, 2011 24.67 24.96 24.38 24.39 750,870 -0.23(-0.93%)
Sep 19, 2011 24.39 24.79 24.21 24.62 773,372 -0.23(-0.92%)
Sep 16, 2011 24.87 25.02 24.66 24.85 996,354 +0.05(+0.20%)
Sep 15, 2011 24.78 24.83 24.41 24.80 859,371 +0.31(+1.25%)
Sep 14, 2011 24.14 24.78 23.82 24.50 1,146,105 +0.44(+1.85%)
Sep 13, 2011 23.78 24.12 23.59 24.05 828,767 +0.40(+1.67%)
Sep 12, 2011 23.21 23.67 23.12 23.65 3,621,363 +0.11(+0.48%)
Sep 09, 2011 23.96 24.08 23.35 23.54 1,026,255 -0.64(-2.66%)
Sep 08, 2011 24.32 24.64 24.12 24.18 1,036,716 -0.32(-1.32%)
Sep 07, 2011 24.14 24.54 24.08 24.51 845,943 +0.80(+3.37%)
Sep 06, 2011 23.15 23.74 23.07 23.71 3,234,524 -0.13(-0.53%)
Sep 02, 2011 23.97 24.15 23.73 23.83 903,279 -0.70(-2.86%)
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.