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 (%)
May 31, 2012 26.49 26.52 26.06 26.36 913,855 -0.17(-0.65%)
May 30, 2012 26.77 26.79 26.47 26.53 810,729 -0.52(-1.91%)
May 29, 2012 26.90 27.12 26.80 27.04 703,617 +0.35(+1.31%)
May 25, 2012 26.72 26.78 26.61 26.70 913,379 -0.01(-0.03%)
May 24, 2012 26.73 26.81 26.46 26.70 683,617 +0.00(+0.00%)
May 23, 2012 26.34 26.74 26.11 26.70 1,027,604 +0.14(+0.55%)
May 22, 2012 26.55 26.79 26.39 26.56 3,955,759 +0.07(+0.27%)
May 21, 2012 25.87 26.49 25.79 26.49 1,661,525 +0.69(+2.68%)
May 18, 2012 26.19 26.27 25.75 25.79 2,781,259 -0.33(-1.25%)
May 17, 2012 26.80 26.85 26.12 26.12 883,717 -0.72(-2.68%)
May 16, 2012 27.10 27.24 26.83 26.84 1,601,510 -0.14(-0.50%)
May 15, 2012 27.12 27.28 26.92 26.98 2,875,391 -0.17(-0.62%)
May 14, 2012 27.22 27.33 27.08 27.14 3,054,720 -0.35(-1.27%)
May 11, 2012 27.26 27.71 27.24 27.49 3,554,523 +0.04(+0.15%)
May 10, 2012 27.70 27.71 27.38 27.45 730,625 +0.00(+0.02%)
May 09, 2012 27.25 27.60 27.06 27.45 726,096 -0.11(-0.39%)
May 08, 2012 27.55 27.58 27.05 27.55 1,119,701 -0.21(-0.75%)
May 07, 2012 27.66 27.85 27.63 27.76 3,050,417 +0.02(+0.08%)
May 04, 2012 28.11 28.11 27.70 27.74 1,028,974 -0.51(-1.81%)
May 03, 2012 28.61 28.61 28.18 28.25 832,543 -0.38(-1.33%)
May 02, 2012 28.44 28.66 28.37 28.63 510,273 +0.03(+0.09%)
May 01, 2012 28.44 28.83 28.37 28.60 1,344,594 +0.17(+0.59%)
Apr 30, 2012 28.57 28.57 28.36 28.44 1,122,132 -0.15(-0.54%)
Apr 27, 2012 28.53 28.67 28.36 28.59 1,181,952 +0.16(+0.57%)
Apr 26, 2012 28.12 28.48 28.12 28.43 602,092 +0.26(+0.93%)
Apr 25, 2012 27.99 28.17 27.91 28.17 799,073 +0.51(+1.83%)
Apr 24, 2012 27.77 27.83 27.58 27.66 729,305 -0.08(-0.29%)
Apr 23, 2012 27.68 27.77 27.49 27.74 523,755 -0.31(-1.11%)
Apr 20, 2012 28.24 28.24 28.05 28.05 802,642 -0.05(-0.16%)
Apr 19, 2012 28.20 28.46 27.96 28.10 810,183 -0.08(-0.27%)
Apr 18, 2012 28.07 28.25 28.05 28.17 453,371 -0.03(-0.10%)
Apr 17, 2012 27.97 28.30 27.96 28.20 634,154 +0.43(+1.56%)
Apr 16, 2012 28.01 28.06 27.65 27.77 818,060 -0.10(-0.34%)
Apr 13, 2012 28.03 28.10 27.82 27.86 814,683 -0.28(-1.00%)
Apr 12, 2012 27.70 28.17 27.67 28.14 660,716 +0.49(+1.77%)
Apr 11, 2012 27.61 27.75 27.60 27.65 1,221,949 +0.33(+1.19%)
Apr 10, 2012 27.90 27.97 27.32 27.33 5,867,910 -0.63(-2.27%)
Apr 09, 2012 27.91 28.02 27.83 27.96 689,081 -0.39(-1.37%)
Apr 05, 2012 28.24 28.44 28.22 28.35 2,322,201 +0.04(+0.14%)
Apr 04, 2012 28.40 28.46 28.18 28.31 3,892,131 -0.37(-1.28%)
Apr 03, 2012 28.65 28.80 28.49 28.68 4,049,628 -0.05(-0.17%)
Apr 02, 2012 28.44 28.82 28.37 28.73 3,443,167 +0.28(+0.99%)
Mar 30, 2012 28.55 28.57 28.31 28.45 616,838 +0.08(+0.27%)
Mar 29, 2012 28.18 28.41 28.06 28.37 905,556 +0.02(+0.08%)
Mar 28, 2012 28.60 28.61 28.15 28.35 988,540 -0.25(-0.87%)
Mar 27, 2012 28.71 28.74 28.59 28.60 1,520,729 -0.11(-0.38%)
Mar 26, 2012 28.54 28.70 28.51 28.70 765,724 +0.43(+1.50%)
Mar 23, 2012 28.20 28.31 27.96 28.28 1,448,475 +0.12(+0.41%)
Mar 22, 2012 28.16 28.25 28.01 28.16 1,218,854 -0.23(-0.83%)
Mar 21, 2012 28.38 28.49 28.30 28.40 5,964,613 +0.06(+0.22%)
Mar 20, 2012 28.34 28.38 28.22 28.33 802,282 -0.20(-0.70%)
Mar 19, 2012 28.38 28.64 28.37 28.53 598,381 +0.08(+0.29%)
Mar 16, 2012 28.44 28.49 28.38 28.45 661,951 +0.03(+0.11%)
Mar 15, 2012 28.22 28.44 28.16 28.42 877,863 +0.20(+0.72%)
Mar 14, 2012 28.33 28.41 28.14 28.22 1,932,532 -0.16(-0.57%)
Mar 13, 2012 28.07 28.38 27.99 28.38 2,731,834 +0.49(+1.77%)
Mar 12, 2012 27.99 28.05 27.84 27.89 477,772 -0.12(-0.42%)
Mar 09, 2012 27.84 28.08 27.81 28.00 712,900 +0.21(+0.76%)
Mar 08, 2012 27.67 27.86 27.56 27.79 822,596 +0.34(+1.23%)
Mar 07, 2012 27.31 27.51 27.27 27.45 1,058,729 +0.23(+0.85%)
Mar 06, 2012 27.36 27.40 27.12 27.22 2,964,836 -0.48(-1.73%)
Mar 05, 2012 27.89 27.89 27.61 27.70 989,008 -0.23(-0.84%)
Mar 02, 2012 28.07 28.15 27.84 27.94 884,646 -0.15(-0.53%)
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.