Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 71.35 71.44 70.77 71.31 2,226,126 +0.20(+0.28%)
Mar 30, 2006 71.31 71.62 70.71 71.11 1,525,998 -0.21(-0.29%)
Mar 29, 2006 70.23 71.32 70.16 71.32 1,380,696 +1.32(+1.88%)
Mar 28, 2006 72.07 72.07 69.85 70.00 2,484,986 -0.32(-0.46%)
Mar 27, 2006 70.43 70.43 69.97 70.32 1,429,428 -0.04(-0.06%)
Mar 24, 2006 69.83 70.41 69.68 70.37 1,554,946 +0.61(+0.87%)
Mar 23, 2006 69.47 69.82 69.13 69.76 1,276,974 +0.33(+0.48%)
Mar 22, 2006 68.35 69.67 68.33 69.43 608,141 +0.88(+1.28%)
Mar 21, 2006 69.38 70.01 68.53 68.55 1,804,529 -0.80(-1.15%)
Mar 20, 2006 69.37 69.64 68.98 69.35 1,604,684 +0.14(+0.21%)
Mar 17, 2006 69.29 69.47 68.89 69.20 843,864 +0.13(+0.19%)
Mar 16, 2006 69.43 69.71 69.04 69.07 1,085,400 -0.09(-0.13%)
Mar 15, 2006 68.49 69.20 68.35 69.16 535,937 +0.58(+0.85%)
Mar 14, 2006 67.55 68.58 67.39 68.58 991,401 +0.70(+1.03%)
Mar 13, 2006 67.95 68.44 67.60 67.88 999,672 +0.29(+0.42%)
Mar 10, 2006 66.83 67.62 66.44 67.59 864,095 +0.89(+1.33%)
Mar 09, 2006 67.32 67.75 66.71 66.71 1,152,573 -0.61(-0.90%)
Mar 08, 2006 67.01 67.44 66.33 67.32 1,493,137 +0.21(+0.31%)
Mar 07, 2006 67.91 67.91 66.94 67.11 1,377,567 -1.06(-1.56%)
Mar 06, 2006 68.94 69.03 67.95 68.18 784,179 -0.67(-0.97%)
Mar 03, 2006 68.78 69.65 68.78 68.85 1,105,965 -0.30(-0.43%)
Mar 02, 2006 69.16 69.44 68.67 69.14 1,392,991 -0.24(-0.35%)
Mar 01, 2006 68.31 69.38 68.18 69.38 1,284,798 +1.34(+1.97%)
Feb 28, 2006 68.97 68.94 67.95 68.04 1,022,696 -0.93(-1.35%)
Feb 27, 2006 68.85 69.34 68.71 68.97 1,324,029 +0.28(+0.40%)
Feb 24, 2006 68.18 68.73 67.89 68.69 1,367,507 +0.57(+0.84%)
Feb 23, 2006 68.13 68.65 67.82 68.12 1,314,864 -0.16(-0.24%)
Feb 22, 2006 67.86 68.40 67.42 68.28 884,549 +0.47(+0.69%)
Feb 21, 2006 68.21 68.49 67.37 67.82 1,077,464 -0.19(-0.28%)
Feb 17, 2006 68.27 68.49 67.84 68.01 1,006,154 -0.26(-0.38%)
Feb 16, 2006 68.00 68.30 67.63 68.27 780,155 +0.63(+0.93%)
Feb 15, 2006 67.08 67.68 66.80 67.64 1,210,023 +0.65(+0.97%)
Feb 14, 2006 66.44 67.30 65.99 66.99 1,589,483 +0.69(+1.04%)
Feb 13, 2006 66.70 66.76 66.04 66.30 1,552,711 -0.54(-0.80%)
Feb 10, 2006 66.83 67.10 66.01 66.83 1,310,505 -0.12(-0.17%)
Feb 09, 2006 67.46 68.01 66.89 66.95 1,072,993 -0.44(-0.65%)
Feb 08, 2006 67.06 67.45 66.52 67.39 985,812 +0.50(+0.75%)
Feb 07, 2006 67.95 68.19 66.79 66.89 810,780 -1.17(-1.72%)
Feb 06, 2006 67.68 68.06 67.25 68.06 732,206 +0.55(+0.82%)
Feb 03, 2006 67.59 68.18 67.22 67.50 1,278,427 -0.30(-0.45%)
Feb 02, 2006 68.66 68.78 67.39 67.81 1,744,955 -0.95(-1.38%)
Feb 01, 2006 68.11 68.88 68.08 68.76 1,456,588 +0.70(+1.03%)
Jan 31, 2006 68.22 68.65 67.84 68.06 1,035,774 -0.27(-0.39%)
Jan 30, 2006 68.31 68.68 68.22 68.33 603,894 -0.08(-0.12%)
Jan 27, 2006 68.09 68.83 67.91 68.41 1,725,954 +0.37(+0.54%)
Jan 26, 2006 67.07 68.04 66.92 68.04 1,146,538 +1.23(+1.83%)
Jan 25, 2006 66.91 67.14 65.83 66.82 963,682 +0.14(+0.21%)
Jan 24, 2006 66.12 66.92 66.03 66.67 1,976,990 +0.77(+1.17%)
Jan 23, 2006 66.07 66.18 65.62 65.90 979,330 -0.03(-0.04%)
Jan 20, 2006 66.79 66.88 65.57 65.93 1,390,532 -0.80(-1.19%)
Jan 19, 2006 65.70 66.86 65.67 66.73 1,470,560 +1.21(+1.84%)
Jan 18, 2006 65.09 65.67 65.00 65.52 1,872,150 -0.19(-0.29%)
Jan 17, 2006 65.65 65.73 65.25 65.71 1,364,043 -0.30(-0.46%)
Jan 13, 2006 65.95 66.20 65.76 66.01 1,153,244 -0.13(-0.20%)
Jan 12, 2006 66.23 66.48 65.79 66.14 1,655,539 -0.20(-0.30%)
Jan 11, 2006 66.32 66.39 65.76 66.34 1,541,422 +0.04(+0.05%)
Jan 10, 2006 65.45 66.31 65.36 66.31 1,847,449 +0.49(+0.75%)
Jan 09, 2006 65.36 66.11 65.23 65.81 1,197,393 +0.60(+0.92%)
Jan 06, 2006 64.82 65.37 64.40 65.21 2,053,888 +0.81(+1.26%)
Jan 05, 2006 64.02 64.46 63.91 64.40 993,413 +0.32(+0.50%)
Jan 04, 2006 63.70 64.19 63.50 64.08 1,448,653 +0.47(+0.73%)
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.