Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 55.34 55.39 54.99 55.23 1,420,468 -0.09(-0.16%)
Mar 30, 2005 54.81 55.38 54.70 55.32 1,004,309 +0.82(+1.51%)
Mar 29, 2005 55.38 55.83 54.26 54.50 1,874,696 -0.88(-1.59%)
Mar 28, 2005 55.43 55.82 55.32 55.38 928,057 +0.00(+0.00%)
Mar 24, 2005 55.43 55.91 55.34 55.38 1,070,365 +0.18(+0.32%)
Mar 23, 2005 55.46 55.64 55.12 55.21 1,278,954 -0.40(-0.71%)
Mar 22, 2005 55.91 56.65 55.56 55.60 1,000,570 -0.26(-0.47%)
Mar 21, 2005 55.25 56.46 55.25 55.87 701,000 +0.04(+0.08%)
Mar 18, 2005 56.22 56.22 55.63 55.82 1,133,814 -0.38(-0.68%)
Mar 17, 2005 56.04 56.47 55.86 56.20 496,149 -0.04(-0.06%)
Mar 16, 2005 56.22 56.62 55.93 56.24 743,941 -0.38(-0.67%)
Mar 15, 2005 57.37 57.37 56.42 56.62 464,991 -0.31(-0.54%)
Mar 14, 2005 56.62 56.93 56.35 56.93 1,008,048 +0.29(+0.51%)
Mar 11, 2005 56.75 57.11 56.28 56.64 528,101 -0.11(-0.20%)
Mar 10, 2005 56.95 57.15 56.34 56.75 1,188,765 -0.40(-0.70%)
Mar 09, 2005 57.51 57.61 57.01 57.15 1,396,448 -0.56(-0.96%)
Mar 08, 2005 58.16 58.38 57.60 57.70 4,036,841 -0.55(-0.94%)
Mar 07, 2005 58.33 58.62 58.12 58.25 3,285,534 -0.11(-0.20%)
Mar 04, 2005 58.36 58.50 57.90 58.37 1,780,769 +0.49(+0.84%)
Mar 03, 2005 58.12 58.28 57.43 57.88 1,054,616 -0.04(-0.06%)
Mar 02, 2005 57.77 58.45 57.59 57.92 579,653 -0.04(-0.06%)
Mar 01, 2005 57.84 58.11 57.52 57.95 3,564,144 +0.33(+0.57%)
Feb 28, 2005 57.90 58.06 57.16 57.62 767,621 -0.38(-0.65%)
Feb 25, 2005 56.97 58.03 56.97 58.00 648,654 +0.90(+1.58%)
Feb 24, 2005 56.40 57.14 55.99 57.10 1,479,045 +0.61(+1.08%)
Feb 23, 2005 56.40 56.81 56.26 56.49 1,309,772 +0.27(+0.49%)
Feb 22, 2005 56.88 57.44 56.18 56.22 1,313,171 -1.06(-1.85%)
Feb 18, 2005 57.40 57.75 57.10 57.28 984,255 -0.11(-0.20%)
Feb 17, 2005 58.25 58.33 57.30 57.40 1,259,579 -0.75(-1.29%)
Feb 16, 2005 57.68 58.40 57.58 58.15 677,206 +0.31(+0.53%)
Feb 15, 2005 57.85 58.25 57.51 57.84 772,267 -0.01(-0.02%)
Feb 14, 2005 57.72 58.01 57.47 57.85 1,217,317 -0.04(-0.06%)
Feb 11, 2005 56.84 57.92 56.45 57.88 1,595,860 +0.95(+1.67%)
Feb 10, 2005 56.93 57.18 56.49 56.93 1,719,246 +0.12(+0.22%)
Feb 09, 2005 58.25 58.52 56.80 56.80 1,551,785 -1.39(-2.38%)
Feb 08, 2005 58.12 58.47 58.05 58.19 833,903 -0.02(-0.03%)
Feb 07, 2005 58.30 58.51 57.85 58.21 727,626 +0.11(+0.20%)
Feb 04, 2005 57.09 58.20 57.06 58.09 2,296,633 +0.81(+1.42%)
Feb 03, 2005 57.55 57.55 56.94 57.28 1,279,634 -0.34(-0.58%)
Feb 02, 2005 57.41 57.70 57.20 57.62 1,423,981 +0.38(+0.66%)
Feb 01, 2005 56.93 57.39 56.79 57.24 1,590,421 +0.40(+0.70%)
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%)
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.