Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 55.90 56.95 55.90 56.84 1,386,251 +0.77(+1.37%)
Jan 28, 2005 56.44 56.44 55.38 56.07 1,562,776 -0.24(-0.42%)
Jan 27, 2005 56.09 56.63 55.90 56.31 936,668 +0.23(+0.41%)
Jan 26, 2005 55.47 56.14 55.29 56.08 1,285,072 +1.09(+1.99%)
Jan 25, 2005 55.17 55.67 54.83 54.99 1,404,493 +0.18(+0.32%)
Jan 24, 2005 55.65 55.91 54.70 54.81 2,717,891 -0.76(-1.37%)
Jan 21, 2005 55.91 56.21 55.37 55.57 1,024,477 -0.11(-0.19%)
Jan 20, 2005 55.60 56.19 55.52 55.67 1,250,062 -0.48(-0.85%)
Jan 19, 2005 56.97 57.08 56.04 56.15 1,303,994 -0.92(-1.61%)
Jan 18, 2005 56.22 57.16 55.95 57.07 3,098,359 +0.75(+1.33%)
Jan 14, 2005 55.87 56.38 55.76 56.32 2,208,824 +0.68(+1.22%)
Jan 13, 2005 55.82 56.22 55.37 55.64 1,030,256 -0.06(-0.11%)
Jan 12, 2005 55.78 55.97 54.92 55.70 1,457,631 +0.08(+0.14%)
Jan 11, 2005 56.04 56.06 55.39 55.62 1,199,529 -0.64(-1.13%)
Jan 10, 2005 55.74 56.92 55.74 56.26 2,122,488 +0.56(+1.00%)
Jan 07, 2005 56.53 56.53 55.65 55.70 703,266 -0.62(-1.10%)
Jan 06, 2005 56.34 56.92 56.11 56.32 1,746,212 +0.27(+0.49%)
Jan 05, 2005 57.03 57.30 56.00 56.04 1,554,731 -0.99(-1.73%)
Jan 04, 2005 58.69 58.83 56.95 57.03 1,683,216 -1.48(-2.53%)
Jan 03, 2005 59.88 59.99 58.30 58.52 1,524,819 -0.87(-1.47%)
Dec 31, 2004 59.80 60.01 59.38 59.39 1,598,013 -0.22(-0.37%)
Dec 30, 2004 59.79 59.97 59.61 59.61 621,348 -0.18(-0.30%)
Dec 29, 2004 59.66 59.88 59.54 59.79 654,546 +0.00(+0.00%)
Dec 28, 2004 58.83 59.82 58.80 59.79 699,187 +1.09(+1.86%)
Dec 27, 2004 59.58 59.65 58.52 58.69 524,362 -0.40(-0.67%)
Dec 23, 2004 59.22 59.35 59.09 59.09 2,561,534 +0.00(+0.00%)
Dec 22, 2004 59.00 59.31 58.94 59.09 956,836 +0.22(+0.37%)
Dec 21, 2004 58.52 58.87 58.20 58.87 692,842 +0.63(+1.08%)
Dec 20, 2004 58.74 59.00 57.96 58.24 703,832 -0.20(-0.35%)
Dec 17, 2004 58.67 58.77 58.22 58.45 1,196,470 -0.29(-0.50%)
Dec 16, 2004 59.22 59.35 58.41 58.74 1,156,361 -0.40(-0.67%)
Dec 15, 2004 58.83 59.24 58.72 59.13 696,354 +0.39(+0.66%)
Dec 14, 2004 58.68 58.90 58.21 58.75 874,239 +0.54(+0.92%)
Dec 13, 2004 58.56 58.56 57.47 58.21 1,003,856 +0.56(+0.98%)
Dec 10, 2004 57.02 57.81 56.98 57.64 535,692 +0.41(+0.71%)
Dec 09, 2004 57.41 57.47 56.49 57.24 1,709,502 -0.40(-0.69%)
Dec 08, 2004 57.15 57.72 56.95 57.63 715,162 +0.53(+0.93%)
Dec 07, 2004 58.52 58.60 57.10 57.10 2,473,385 -1.25(-2.15%)
Dec 06, 2004 58.60 58.62 58.07 58.36 965,560 -0.25(-0.42%)
Dec 03, 2004 58.67 59.00 58.51 58.60 1,047,364 +0.16(+0.27%)
Dec 02, 2004 58.52 58.93 58.30 58.45 1,073,650 -0.04(-0.08%)
Dec 01, 2004 57.85 58.69 57.74 58.49 1,415,370 +0.94(+1.64%)
Nov 30, 2004 57.55 57.82 57.45 57.55 1,159,647 +0.19(+0.34%)
Nov 29, 2004 57.71 57.85 56.93 57.35 1,707,009 +0.11(+0.18%)
Nov 26, 2004 57.32 57.68 57.12 57.25 735,104 +0.01(+0.02%)
Nov 24, 2004 57.06 57.35 56.77 57.24 575,688 +0.56(+1.00%)
Nov 23, 2004 56.57 56.84 55.97 56.67 811,243 +0.13(+0.23%)
Nov 22, 2004 55.75 56.65 55.73 56.54 921,372 +0.63(+1.12%)
Nov 19, 2004 56.57 56.65 55.82 55.91 997,511 -1.00(-1.75%)
Nov 18, 2004 57.06 57.06 56.49 56.91 521,416 -0.24(-0.42%)
Nov 17, 2004 56.84 57.55 56.71 57.15 1,185,819 +0.59(+1.05%)
Nov 16, 2004 56.79 56.93 56.40 56.56 1,207,347 -0.59(-1.03%)
Nov 15, 2004 56.66 57.15 56.52 57.15 1,310,338 +0.49(+0.86%)
Nov 12, 2004 56.27 56.74 55.94 56.66 1,540,568 +0.41(+0.72%)
Nov 11, 2004 55.82 56.35 55.63 56.26 706,438 +0.59(+1.06%)
Nov 10, 2004 55.38 55.99 55.18 55.67 821,440 +0.19(+0.35%)
Nov 09, 2004 55.07 55.47 54.86 55.47 441,764 +0.65(+1.19%)
Nov 08, 2004 55.21 55.29 54.79 54.82 620,102 -0.43(-0.78%)
Nov 05, 2004 55.03 55.48 54.72 55.25 1,252,894 +0.56(+1.03%)
Nov 04, 2004 54.19 54.70 53.66 54.69 901,091 +0.51(+0.95%)
Nov 03, 2004 54.37 54.50 53.77 54.17 1,487,430 +1.01(+1.89%)
Nov 02, 2004 53.53 53.88 52.88 53.17 1,670,979 +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.