Russell 2000 Growth Ishares ETF (NY: IWO )

286.00 +6.32 (+2.26%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 63.46 63.88 62.17 63.46 1,973,663 +0.14(+0.23%)
Jul 29, 2010 63.98 64.37 62.36 63.31 1,719,333 -0.20(-0.31%)
Jul 28, 2010 64.50 64.86 63.19 63.51 1,743,690 -1.19(-1.84%)
Jul 27, 2010 65.74 65.81 64.44 64.70 2,010,770 -0.46(-0.70%)
Jul 26, 2010 63.90 65.21 63.64 65.16 1,790,850 +1.43(+2.25%)
Jul 23, 2010 61.70 63.79 61.67 63.73 2,591,536 +1.66(+2.67%)
Jul 22, 2010 60.92 62.20 60.79 62.07 1,025 +2.07(+3.45%)
Jul 21, 2010 61.39 61.50 59.83 60.00 1,373,832 -0.97(-1.59%)
Jul 20, 2010 59.18 61.09 58.89 60.96 1,575,709 +0.99(+1.66%)
Jul 19, 2010 60.01 60.17 58.89 59.97 1,595,120 +0.22(+0.36%)
Jul 16, 2010 59.75 61.64 59.60 59.75 1,920,141 -2.25(-3.63%)
Jul 15, 2010 62.68 62.68 61.31 62.00 2,023,771 -0.62(-0.99%)
Jul 14, 2010 62.45 62.99 62.10 62.62 1,518,540 -0.04(-0.06%)
Jul 13, 2010 61.53 62.91 61.34 62.66 28,897 +1.91(+3.15%)
Jul 12, 2010 61.33 61.79 60.23 60.75 1,257,885 -0.76(-1.24%)
Jul 09, 2010 61.51 61.51 60.45 61.51 1,382,261 +0.87(+1.43%)
Jul 08, 2010 60.47 60.77 59.71 60.64 1,992,345 +0.88(+1.47%)
Jul 07, 2010 58.05 59.84 57.90 59.76 4,008,458 +1.99(+3.44%)
Jul 06, 2010 59.50 60.08 57.45 57.77 2,305,299 -0.74(-1.27%)
Jul 02, 2010 58.52 59.53 58.19 58.52 2,211,682 -0.64(-1.09%)
Jul 01, 2010 59.54 59.69 57.55 59.16 4,564,213 -0.41(-0.69%)
Jun 30, 2010 60.07 60.97 59.40 59.57 3,913,153 -0.60(-1.00%)
Jun 29, 2010 61.70 61.70 59.77 60.17 3,252,705 -2.55(-4.07%)
Jun 25, 2010 62.72 63.00 61.35 62.72 2,970,167 +1.01(+1.64%)
Jun 24, 2010 62.25 62.59 61.59 61.71 2,408,982 -0.96(-1.53%)
Jun 23, 2010 62.64 63.28 61.93 62.67 3,026,093 -0.16(-0.26%)
Jun 22, 2010 64.25 65.00 62.72 62.83 6,024,700 -1.24(-1.94%)
Jun 21, 2010 65.68 65.90 63.72 64.07 3,113,254 -0.70(-1.08%)
Jun 18, 2010 64.77 65.35 64.51 64.77 910,336 -0.01(-0.01%)
Jun 17, 2010 65.11 65.18 64.03 64.78 2,335,709 +0.10(+0.15%)
Jun 16, 2010 64.31 65.30 64.23 64.68 2,087,762 -0.13(-0.21%)
Jun 15, 2010 63.93 65.01 63.66 64.82 2,992,056 +1.46(+2.30%)
Jun 14, 2010 63.79 64.43 63.24 63.36 2,426,291 +0.30(+0.48%)
Jun 11, 2010 61.38 63.07 61.11 63.05 1,712,934 +0.96(+1.54%)
Jun 10, 2010 61.14 62.10 60.99 62.10 25,086 +1.91(+3.17%)
Jun 09, 2010 60.50 61.52 59.89 60.19 2,909,680 +0.19(+0.31%)
Jun 08, 2010 60.31 60.73 59.00 60.00 3,562,226 -0.13(-0.22%)
Jun 07, 2010 62.23 62.28 60.11 60.14 3,024,818 -1.74(-2.81%)
Jun 04, 2010 61.87 63.83 61.67 61.87 5,361,083 -2.97(-4.58%)
Jun 03, 2010 64.14 65.04 63.91 64.84 2,195,010 +0.81(+1.27%)
Jun 02, 2010 62.44 64.03 61.96 64.03 2,710,958 +1.85(+2.98%)
Jun 01, 2010 63.21 64.12 62.08 62.18 3,749,911 -1.71(-2.68%)
May 28, 2010 63.89 64.66 63.40 63.89 7,721,351 -0.68(-1.05%)
May 27, 2010 63.63 64.64 63.22 64.57 2,942,341 +2.49(+4.01%)
May 26, 2010 62.33 63.74 61.79 62.08 4,551,983 +0.09(+0.14%)
May 25, 2010 60.70 62.04 59.67 61.99 2,011 -0.06(-0.10%)
May 24, 2010 62.37 63.04 62.02 62.05 2,610,649 -0.54(-0.86%)
May 21, 2010 60.83 63.21 60.66 62.59 4,659,229 +0.64(+1.04%)
May 20, 2010 61.95 63.22 61.78 61.94 111 -2.94(-4.54%)
May 19, 2010 65.33 65.94 64.03 64.89 4,504,216 -0.82(-1.25%)
May 18, 2010 67.55 67.78 65.42 65.71 3,255,920 -0.98(-1.46%)
May 17, 2010 66.87 67.37 64.93 66.69 2,631,566 +0.21(+0.32%)
May 14, 2010 66.47 67.34 65.65 66.47 2,544,318 -1.29(-1.90%)
May 13, 2010 68.15 68.88 67.46 67.76 2,008,761 -0.53(-0.77%)
May 12, 2010 66.68 68.38 66.57 68.29 2,104,015 +2.00(+3.01%)
May 11, 2010 66.48 67.21 66.20 66.29 3,112,860 +0.52(+0.79%)
May 10, 2010 65.01 65.78 64.85 65.77 3,182,351 +3.23(+5.17%)
May 07, 2010 63.91 64.59 61.80 62.54 5,411,306 -1.93(-3.00%)
May 06, 2010 64.66 68.01 49.78 64.48 8,179 -2.03(-3.05%)
May 05, 2010 66.91 67.72 66.43 66.51 3,443,668 -1.34(-1.98%)
May 04, 2010 68.88 68.88 67.40 67.85 2,518,320 -1.99(-2.84%)
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.