iShares Russell MidCap Growth Index Fund Historical Stock Prices

(ETF)
IWP 
$88.44
*  
0.01
0.01%
Get IWP Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading IWP now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  88.50  88.54  88.1488  88.44 64,499
07/10/2014 87.73 88.84 87.69 88.45 163,195
07/09/2014 88.75 89.1 88.52 89.08 135,907
07/08/2014 89.33 89.59 88.1688 88.54 216,054
07/07/2014 90.27 90.27 89.45 89.55 248,026
07/03/2014 90.04 90.4097 90.04 90.38 47,895
07/02/2014 90.12 90.12 89.71 89.81 119,511
07/01/2014 89.74 90.51 89.74 90.27 435,623
06/30/2014 89.38 89.6 89.22 89.56 278,470
06/27/2014 88.81 89.3 88.81 89.24 250,451
06/26/2014 89.21 89.271 88.5101 88.98 102,999
06/25/2014 88.54 89.19 88.54 89.13 127,156
06/24/2014 89.27 89.67 88.654 88.67 147,953
06/23/2014 89.35 89.4 89.12 89.21 164,503
06/20/2014 89.14 89.27 88.9 89.26 112,438
06/19/2014 89.07 89.12 88.5408 88.86 104,369
06/18/2014 88.39 88.9198 88.1299 88.9 175,353
06/17/2014 87.87 88.55 87.79 88.39 121,106
06/16/2014 87.69 88.1065 87.56 87.94 302,464
06/13/2014 87.73 87.8648 87.2601 87.82 124,123
06/12/2014 88.06 88.06 87.3352 87.57 125,128
06/11/2014 88.02 88.25 87.85 88.17 139,241
06/10/2014 88.42 88.47 88.07 88.37 802,966
06/09/2014 88.45 88.9 88.3001 88.55 127,114
06/06/2014 88.18 88.43 88.06 88.43 710,317
06/05/2014 87.5 88 87.05 87.89 168,194
06/04/2014 86.91 87.41 86.686 87.32 385,669
06/03/2014 86.84 87.0799 86.71 87.03 168,546
06/02/2014 86.94 87.05 86.3019 87 272,103
05/30/2014 86.81 86.88 86.46 86.85 194,360
05/29/2014 86.56 86.84 86.3 86.76 195,480
05/28/2014 86.61 86.61 86.1 86.35 150,989
05/27/2014 86.21 86.585 86.21 86.51 149,701
05/23/2014 85.3 85.93 85.21 85.84 360,094
05/22/2014 84.99 85.55 84.81 85.32 128,494
05/21/2014 84.4 84.88 84.3364 84.84 223,805
05/20/2014 84.93 84.93 83.89 84.14 272,060
05/19/2014 84.36 85.17 84.261 85.0499 204,026
05/16/2014 84.26 84.57 83.7483 84.57 130,638
05/15/2014 84.53 84.53 83.2101 84.08 256,408
05/14/2014 85.11 85.32 84.63 84.72 315,556
05/13/2014 85.44 85.7 85.1635 85.24 189,284
05/12/2014 84.43 85.43 84.43 85.39 96,642
05/09/2014 83.67 84.14 83.33 84.14 232,950
05/08/2014 83.99 84.938 83.56 83.82 111,634
05/07/2014 84.35 84.45 83.18 84.16 465,125
05/06/2014 85.01 85.02 84.22 84.24 93,552
05/05/2014 84.43 85.09 83.98 85.09 110,878
05/02/2014 84.81 85.3199 84.71 84.79 233,350
05/01/2014 84.35 85.26 84.35 84.8 301,824
04/30/2014 83.97 84.57 83.69 84.51 302,756
04/29/2014 83.74 84.13 83.44 84.01 130,701
04/28/2014 84.06 84.2996 82.43 83.46 156,818
04/25/2014 84.61 84.66 83.6 83.72 255,760
04/24/2014 85.37 85.61 84.38 84.92 443,216
04/23/2014 85.33 85.42 84.888 84.92 183,464
04/22/2014 84.78 85.5 84.78 85.26 189,928
04/21/2014 84.34 84.6 83.92 84.52 124,406
04/17/2014 83.88 84.44 83.75 84.2 479,341
04/16/2014 83.47 83.94 83.12 83.94 872,077
04/15/2014 82.77 83.0699 81.27 82.87 643,751
04/14/2014 82.41 82.88 81.65 82.35 213,421
04/11/2014 82.5 83.039 81.72 81.85 599,002
04/10/2014 85.24 85.24 82.8501 82.99 764,356
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?