Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 55.90 56.95 55.90 56.83 1,386,366 +0.77(+1.37%)
Jan 28, 2005 56.44 56.44 55.38 56.07 1,562,905 -0.24(-0.42%)
Jan 27, 2005 56.08 56.62 55.90 56.30 936,746 +0.23(+0.41%)
Jan 26, 2005 55.47 56.14 55.29 56.08 1,285,178 +1.09(+1.99%)
Jan 25, 2005 55.17 55.67 54.82 54.98 1,404,609 +0.18(+0.32%)
Jan 24, 2005 55.64 55.91 54.70 54.80 2,718,116 -0.76(-1.37%)
Jan 21, 2005 55.91 56.21 55.36 55.56 1,024,562 -0.11(-0.19%)
Jan 20, 2005 55.60 56.19 55.51 55.67 1,250,165 -0.48(-0.85%)
Jan 19, 2005 56.97 57.07 56.04 56.15 1,304,101 -0.92(-1.61%)
Jan 18, 2005 56.22 57.15 55.94 57.06 3,098,616 +0.75(+1.33%)
Jan 14, 2005 55.86 56.38 55.76 56.31 2,209,007 +0.68(+1.22%)
Jan 13, 2005 55.82 56.22 55.36 55.63 1,030,341 -0.06(-0.11%)
Jan 12, 2005 55.78 55.97 54.91 55.70 1,457,752 +0.08(+0.14%)
Jan 11, 2005 56.04 56.06 55.39 55.62 1,199,628 -0.64(-1.13%)
Jan 10, 2005 55.73 56.91 55.73 56.25 2,122,664 +0.56(+1.00%)
Jan 07, 2005 56.53 56.53 55.64 55.70 703,324 -0.62(-1.10%)
Jan 06, 2005 56.33 56.91 56.10 56.31 1,746,356 +0.27(+0.49%)
Jan 05, 2005 57.03 57.29 56.00 56.04 1,554,860 -0.99(-1.73%)
Jan 04, 2005 58.69 58.82 56.94 57.03 1,683,355 -1.48(-2.53%)
Jan 03, 2005 59.88 59.99 58.29 58.51 1,524,946 -0.87(-1.47%)
Dec 31, 2004 59.79 60.00 59.38 59.38 1,598,145 -0.22(-0.37%)
Dec 30, 2004 59.78 59.97 59.61 59.61 621,400 -0.18(-0.30%)
Dec 29, 2004 59.66 59.88 59.53 59.78 654,600 +0.00(+0.00%)
Dec 28, 2004 58.82 59.82 58.79 59.78 699,245 +1.09(+1.86%)
Dec 27, 2004 59.57 59.65 58.51 58.69 524,405 -0.40(-0.67%)
Dec 23, 2004 59.22 59.35 59.08 59.08 2,561,746 +0.00(+0.00%)
Dec 22, 2004 59.00 59.31 58.93 59.08 956,915 +0.22(+0.37%)
Dec 21, 2004 58.51 58.86 58.19 58.86 692,899 +0.63(+1.08%)
Dec 20, 2004 58.73 59.00 57.96 58.24 703,890 -0.20(-0.35%)
Dec 17, 2004 58.67 58.77 58.22 58.44 1,196,569 -0.29(-0.50%)
Dec 16, 2004 59.22 59.35 58.41 58.73 1,156,457 -0.40(-0.67%)
Dec 15, 2004 58.82 59.23 58.71 59.13 696,412 +0.39(+0.66%)
Dec 14, 2004 58.68 58.90 58.20 58.74 874,311 +0.54(+0.92%)
Dec 13, 2004 58.56 58.56 57.47 58.20 1,003,939 +0.56(+0.98%)
Dec 10, 2004 57.02 57.81 56.98 57.64 535,736 +0.41(+0.71%)
Dec 09, 2004 57.41 57.47 56.48 57.23 1,709,643 -0.40(-0.69%)
Dec 08, 2004 57.14 57.72 56.95 57.63 715,222 +0.53(+0.93%)
Dec 07, 2004 58.51 58.59 57.09 57.10 2,473,589 -1.25(-2.15%)
Dec 06, 2004 58.59 58.62 58.07 58.35 965,640 -0.25(-0.42%)
Dec 03, 2004 58.67 59.00 58.50 58.60 1,047,451 +0.16(+0.27%)
Dec 02, 2004 58.51 58.93 58.29 58.44 1,073,739 -0.04(-0.08%)
Dec 01, 2004 57.85 58.69 57.73 58.48 1,415,487 +0.94(+1.64%)
Nov 30, 2004 57.54 57.81 57.44 57.54 1,159,743 +0.19(+0.34%)
Nov 29, 2004 57.71 57.85 56.92 57.35 1,707,150 +0.11(+0.19%)
Nov 26, 2004 57.32 57.67 57.12 57.24 735,164 +0.01(+0.02%)
Nov 24, 2004 57.06 57.35 56.76 57.23 575,735 +0.56(+1.00%)
Nov 23, 2004 56.57 56.83 55.96 56.67 811,310 +0.13(+0.23%)
Nov 22, 2004 55.75 56.64 55.72 56.53 921,449 +0.63(+1.12%)
Nov 19, 2004 56.57 56.65 55.82 55.91 997,594 -1.00(-1.75%)
Nov 18, 2004 57.06 57.06 56.48 56.91 521,459 -0.24(-0.42%)
Nov 17, 2004 56.83 57.54 56.70 57.14 1,185,918 +0.59(+1.05%)
Nov 16, 2004 56.78 56.92 56.39 56.55 1,207,447 -0.59(-1.03%)
Nov 15, 2004 56.66 57.14 56.52 57.14 1,310,447 +0.49(+0.86%)
Nov 12, 2004 56.26 56.74 55.93 56.66 1,540,696 +0.41(+0.72%)
Nov 11, 2004 55.82 56.35 55.63 56.25 706,497 +0.59(+1.06%)
Nov 10, 2004 55.38 55.99 55.18 55.66 821,508 +0.19(+0.35%)
Nov 09, 2004 55.07 55.47 54.86 55.47 441,801 +0.65(+1.19%)
Nov 08, 2004 55.20 55.29 54.79 54.81 620,153 -0.43(-0.78%)
Nov 05, 2004 55.03 55.48 54.72 55.25 1,252,998 +0.56(+1.03%)
Nov 04, 2004 54.19 54.70 53.66 54.68 901,166 +0.51(+0.94%)
Nov 03, 2004 54.36 54.50 53.76 54.17 1,487,553 +1.01(+1.89%)
Nov 02, 2004 53.52 53.88 52.87 53.16 1,671,117 +0.04(+0.07%)
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.