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 (%)
Apr 30, 2008 67.94 68.78 67.29 67.63 3,534,039 -0.26(-0.38%)
Apr 29, 2008 68.35 68.48 67.45 67.89 1,137,383 -0.50(-0.74%)
Apr 28, 2008 68.10 68.81 67.82 68.39 2,615,196 +0.27(+0.40%)
Apr 25, 2008 67.87 68.43 67.12 68.12 6,691,459 +0.51(+0.76%)
Apr 24, 2008 66.68 67.97 65.95 67.61 4,004,423 +1.01(+1.51%)
Apr 23, 2008 66.44 67.04 65.93 66.60 4,341,720 +0.41(+0.61%)
Apr 22, 2008 67.05 67.09 65.43 66.19 2,586,782 -1.27(-1.88%)
Apr 21, 2008 67.05 67.65 66.97 67.47 2,656,275 +0.06(+0.09%)
Apr 18, 2008 67.34 67.80 66.99 67.40 2,254,762 +1.39(+2.11%)
Apr 17, 2008 66.57 66.61 65.75 66.01 2,087,986 -0.79(-1.18%)
Apr 16, 2008 65.47 66.91 65.47 66.79 3,932,211 +1.89(+2.91%)
Apr 15, 2008 64.91 65.01 64.21 64.91 4,923,340 +0.34(+0.52%)
Apr 14, 2008 64.52 65.23 64.25 64.57 3,860,369 -0.16(-0.25%)
Apr 11, 2008 65.91 65.91 64.39 64.73 3,472,580 -1.88(-2.82%)
Apr 10, 2008 65.64 66.88 65.56 66.61 2,041,730 +0.96(+1.47%)
Apr 09, 2008 66.94 67.12 65.38 65.65 2,256,097 -1.20(-1.80%)
Apr 08, 2008 66.27 67.06 66.19 66.85 1,634,608 -0.02(-0.03%)
Apr 07, 2008 67.39 67.67 66.61 66.87 1,845,080 -0.21(-0.32%)
Apr 04, 2008 66.86 67.63 66.49 67.08 2,206,369 +0.18(+0.26%)
Apr 03, 2008 66.13 67.15 66.05 66.90 2,164,975 +0.25(+0.37%)
Apr 02, 2008 66.57 67.12 66.11 66.65 2,097,113 +0.19(+0.29%)
Apr 01, 2008 65.01 66.50 64.87 66.46 3,278,094 +2.52(+3.93%)
Mar 31, 2008 64.16 64.87 63.75 63.94 2,300,737 -0.91(-1.40%)
Mar 28, 2008 64.96 65.24 63.79 64.85 1,790,769 -0.08(-0.12%)
Mar 27, 2008 65.83 65.89 64.81 64.93 2,162,348 -0.81(-1.24%)
Mar 26, 2008 65.49 65.91 65.08 65.74 3,652,191 -0.29(-0.44%)
Mar 25, 2008 65.74 66.04 64.91 66.04 3,777,810 +0.56(+0.85%)
Mar 24, 2008 63.33 65.86 63.25 65.48 2,612,139 +2.28(+3.60%)
Mar 21, 2008 62.33 63.45 61.81 63.20 3,936,118 +0.00(+0.00%)
Mar 20, 2008 62.33 63.45 61.81 63.20 3,936,118 +1.24(+2.01%)
Mar 19, 2008 63.88 64.45 61.55 61.96 2,726,014 -1.46(-2.30%)
Mar 18, 2008 62.02 63.66 61.39 63.41 5,364,911 +2.93(+4.84%)
Mar 17, 2008 60.09 61.61 60.06 60.48 5,575,529 -1.31(-2.11%)
Mar 14, 2008 63.83 64.19 61.12 61.79 7,750,749 -1.71(-2.70%)
Mar 13, 2008 61.57 63.76 61.06 63.50 4,344,868 +1.03(+1.65%)
Mar 12, 2008 62.92 63.59 62.39 62.47 4,736,101 -0.39(-0.62%)
Mar 11, 2008 62.16 62.89 61.01 62.86 3,205,917 +2.52(+4.18%)
Mar 10, 2008 62.40 62.53 60.13 60.33 3,980,494 -1.84(-2.97%)
Mar 07, 2008 61.94 63.12 61.56 62.18 3,827,862 -0.38(-0.61%)
Mar 06, 2008 64.13 64.66 62.56 62.56 2,917,716 -2.09(-3.24%)
Mar 05, 2008 64.62 65.07 63.93 64.65 2,629,356 +0.41(+0.65%)
Mar 04, 2008 63.83 64.60 63.19 64.24 4,854,879 -0.45(-0.70%)
Mar 03, 2008 64.69 65.14 63.61 64.69 4,024,112 +0.00(+0.00%)
Feb 29, 2008 65.88 65.88 64.45 64.69 3,848,653 -1.92(-2.89%)
Feb 28, 2008 66.94 67.32 66.26 66.61 1,660,714 -0.56(-0.83%)
Feb 27, 2008 67.02 68.22 66.72 67.17 5,165,578 +0.00(+0.00%)
Feb 26, 2008 66.45 68.07 66.27 67.17 5,176,567 +0.71(+1.06%)
Feb 25, 2008 65.37 66.88 65.13 66.46 5,345,978 +1.21(+1.85%)
Feb 22, 2008 65.54 65.67 64.19 65.25 4,069,813 -0.37(-0.56%)
Feb 21, 2008 67.40 67.75 65.42 65.62 2,274,032 -1.19(-1.78%)
Feb 20, 2008 65.89 66.89 65.42 66.81 2,514,278 +0.57(+0.86%)
Feb 19, 2008 67.28 67.28 65.95 66.24 2,177,097 -0.13(-0.19%)
Feb 18, 2008 66.29 66.45 65.56 66.37 0 +0.00(+0.00%)
Feb 15, 2008 66.29 66.45 65.56 66.37 3,088,394 -0.29(-0.44%)
Feb 14, 2008 68.55 68.55 66.42 66.66 2,335,489 -1.48(-2.18%)
Feb 13, 2008 67.17 68.26 66.99 68.15 2,825,405 +1.77(+2.66%)
Feb 12, 2008 66.41 67.27 66.04 66.38 2,490,581 +0.28(+0.43%)
Feb 11, 2008 65.93 66.49 64.99 66.10 2,204,693 +0.36(+0.55%)
Feb 08, 2008 66.09 66.61 65.20 65.74 2,178,990 -0.27(-0.41%)
Feb 07, 2008 64.40 66.45 64.37 66.01 4,588,523 +1.38(+2.13%)
Feb 06, 2008 66.72 66.90 64.63 64.63 3,528,883 -1.46(-2.20%)
Feb 05, 2008 66.52 67.75 66.00 66.09 3,242,868 -2.13(-3.12%)
Feb 04, 2008 68.71 68.82 68.04 68.22 2,949,073 -0.49(-0.71%)
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.