Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 54.69 55.26 54.60 54.60 1,768,770 -0.19(-0.34%)
Jul 30, 2009 54.91 55.72 54.74 54.79 2,324,545 +0.51(+0.94%)
Jul 29, 2009 54.04 54.43 53.83 54.28 1,768,960 -0.24(-0.44%)
Jul 28, 2009 54.03 54.58 53.62 54.52 1,521,336 +0.52(+0.96%)
Jul 27, 2009 54.20 54.55 53.69 54.00 1,866,669 -0.30(-0.56%)
Jul 24, 2009 53.57 54.31 53.37 54.31 1,418,689 +0.29(+0.53%)
Jul 23, 2009 52.54 54.30 52.38 54.02 2,420,520 +1.55(+2.95%)
Jul 22, 2009 51.92 52.80 51.81 52.47 2,128,976 +0.38(+0.74%)
Jul 21, 2009 52.47 52.58 51.42 52.09 2,321,123 -0.04(-0.09%)
Jul 20, 2009 51.83 52.23 51.56 52.13 2,199,758 +0.74(+1.44%)
Jul 17, 2009 51.65 51.70 51.18 51.39 1,662,314 -0.14(-0.28%)
Jul 16, 2009 50.73 51.73 50.61 51.53 2,291,975 +0.65(+1.28%)
Jul 15, 2009 50.09 51.02 49.83 50.88 1,557,197 +1.73(+3.51%)
Jul 14, 2009 48.81 49.31 48.58 49.15 2,341,078 +0.34(+0.70%)
Jul 13, 2009 47.85 48.87 47.81 48.81 3,980,728 +0.90(+1.89%)
Jul 10, 2009 47.44 48.12 47.18 47.91 2,169,416 +0.22(+0.47%)
Jul 09, 2009 47.98 48.13 47.53 47.69 3,685,858 -0.08(-0.17%)
Jul 08, 2009 48.38 48.45 47.07 47.77 3,165,679 -0.42(-0.87%)
Jul 07, 2009 49.08 49.19 48.15 48.19 2,687,979 -1.02(-2.07%)
Jul 06, 2009 49.32 49.57 48.44 49.21 3,076,892 -0.70(-1.40%)
Jul 02, 2009 50.65 51.55 49.56 49.91 2,825,720 -1.65(-3.19%)
Jul 01, 2009 51.15 51.92 51.08 51.55 1,874,736 +0.83(+1.64%)
Jun 30, 2009 51.14 51.47 50.63 50.72 2,452,061 -0.21(-0.42%)
Jun 29, 2009 50.98 51.41 50.26 50.93 1,850,161 +0.20(+0.39%)
Jun 26, 2009 50.45 51.23 50.24 50.74 1,453,540 -0.04(-0.07%)
Jun 25, 2009 49.88 50.77 49.79 50.77 1,478,738 +1.50(+3.05%)
Jun 24, 2009 49.11 49.88 49.04 49.27 2,819,994 +0.54(+1.10%)
Jun 23, 2009 49.30 49.42 48.57 48.73 2,654,121 -0.24(-0.49%)
Jun 22, 2009 50.68 50.68 48.98 48.98 1,989,295 -1.98(-3.88%)
Jun 19, 2009 51.28 51.53 50.79 50.95 1,661,654 +0.21(+0.42%)
Jun 18, 2009 50.38 50.86 49.90 50.74 2,284,659 +0.05(+0.11%)
Jun 17, 2009 49.93 50.88 49.60 50.68 2,040,640 +0.71(+1.41%)
Jun 16, 2009 51.13 51.31 49.83 49.98 2,943,657 -0.91(-1.79%)
Jun 15, 2009 51.48 51.56 50.27 50.89 2,532,809 -1.34(-2.57%)
Jun 12, 2009 51.82 52.27 51.37 52.23 1,708,214 +0.18(+0.34%)
Jun 11, 2009 52.04 52.93 52.03 52.05 3,464,501 -0.04(-0.09%)
Jun 10, 2009 52.59 52.62 50.98 52.10 2,236,480 +0.00(+0.00%)
Jun 09, 2009 51.93 52.45 51.73 52.10 1,845,194 +0.46(+0.88%)
Jun 08, 2009 51.36 52.22 51.02 51.64 2,236,194 -0.38(-0.74%)
Jun 05, 2009 52.76 52.76 51.75 52.03 2,656,259 -0.26(-0.50%)
Jun 04, 2009 51.66 52.32 51.14 52.29 3,545,046 +0.81(+1.58%)
Jun 03, 2009 50.95 51.48 50.74 51.47 2,995,044 -0.14(-0.28%)
Jun 02, 2009 50.95 51.94 50.66 51.61 3,858,554 +0.60(+1.17%)
Jun 01, 2009 50.25 51.24 50.04 51.02 2,386,472 +1.75(+3.56%)
May 29, 2009 48.45 49.26 48.05 49.26 2,482,207 +1.05(+2.17%)
May 28, 2009 48.49 48.61 47.11 48.22 2,325,200 +0.16(+0.34%)
May 27, 2009 48.39 49.15 47.96 48.05 3,164,788 -0.69(-1.41%)
May 26, 2009 46.16 55.78 46.05 48.74 3,751,407 +2.30(+4.95%)
May 22, 2009 47.09 47.26 46.44 46.44 3,252,690 -0.40(-0.86%)
May 21, 2009 47.07 47.39 46.14 46.85 4,783,963 -0.89(-1.87%)
May 20, 2009 48.30 49.14 47.56 47.74 3,606,198 -0.12(-0.24%)
May 19, 2009 47.66 48.36 47.21 47.86 2,122,676 +0.14(+0.30%)
May 18, 2009 46.73 47.78 46.59 47.71 2,949,282 +1.48(+3.19%)
May 15, 2009 46.22 46.83 45.92 46.24 1,807,345 -0.10(-0.21%)
May 14, 2009 45.84 47.03 45.60 46.34 2,125,270 +0.47(+1.01%)
May 13, 2009 47.00 47.12 45.71 45.87 3,703,764 -2.11(-4.40%)
May 12, 2009 48.58 48.87 47.07 47.98 1,957,991 -0.38(-0.78%)
May 11, 2009 47.98 48.64 47.79 48.36 2,179,951 -0.45(-0.92%)
May 08, 2009 48.47 48.99 47.79 48.81 3,085,245 +1.05(+2.19%)
May 07, 2009 49.48 49.64 47.27 47.76 2,620,548 -1.12(-2.29%)
May 06, 2009 49.50 49.72 48.01 48.88 2,502,913 -0.07(-0.15%)
May 05, 2009 48.90 49.06 48.20 48.95 1,655,141 -0.18(-0.36%)
May 04, 2009 48.08 49.15 47.74 49.13 1,552,227 +1.52(+3.19%)
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.