Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 64.01 64.09 63.54 63.59 1,040,426 -0.03(-0.04%)
Aug 30, 2006 63.25 63.82 62.99 63.61 1,943,065 +0.49(+0.77%)
Aug 29, 2006 62.60 63.13 61.92 63.13 1,142,973 +0.69(+1.10%)
Aug 28, 2006 61.71 62.53 61.62 62.44 769,838 +0.82(+1.33%)
Aug 25, 2006 61.47 62.09 61.27 61.62 1,384,553 +0.17(+0.27%)
Aug 24, 2006 61.69 61.93 60.96 61.45 583,440 -0.04(-0.07%)
Aug 23, 2006 62.59 62.79 61.28 61.49 1,294,243 -0.84(-1.35%)
Aug 22, 2006 62.09 62.60 62.01 62.33 1,449,253 +0.13(+0.21%)
Aug 21, 2006 62.48 62.52 61.81 62.20 1,262,063 -0.69(-1.09%)
Aug 18, 2006 62.92 62.95 62.02 62.89 522,819 +0.20(+0.32%)
Aug 17, 2006 62.24 63.14 62.16 62.69 1,902,386 +0.32(+0.51%)
Aug 16, 2006 62.16 62.47 61.43 62.37 2,335,349 +1.07(+1.74%)
Aug 15, 2006 60.87 61.31 60.60 61.30 1,299,569 +1.50(+2.51%)
Aug 14, 2006 60.25 60.66 59.64 59.80 1,015,610 +0.28(+0.47%)
Aug 11, 2006 60.00 60.01 59.22 59.52 679,529 -0.66(-1.10%)
Aug 10, 2006 59.44 60.48 59.07 60.18 1,503,416 +0.57(+0.96%)
Aug 09, 2006 60.89 61.34 59.58 59.61 4,403,851 -0.77(-1.27%)
Aug 08, 2006 61.52 61.85 60.24 60.37 2,575,456 -0.88(-1.44%)
Aug 07, 2006 60.76 61.41 60.59 61.26 1,961,195 -0.40(-0.64%)
Aug 04, 2006 63.22 63.40 61.08 61.65 2,188,724 -0.59(-0.95%)
Aug 03, 2006 60.90 62.45 60.65 62.24 2,257,278 +0.56(+0.92%)
Aug 02, 2006 61.34 61.86 61.11 61.68 1,646,302 +0.87(+1.44%)
Aug 01, 2006 60.90 61.32 60.43 60.81 1,674,970 -1.14(-1.84%)
Jul 31, 2006 61.49 62.01 61.29 61.94 1,477,581 +0.11(+0.19%)
Jul 28, 2006 60.76 61.83 60.63 61.83 1,417,186 +1.32(+2.19%)
Jul 27, 2006 61.69 62.09 60.29 60.51 1,777,857 -0.70(-1.14%)
Jul 26, 2006 61.27 61.76 60.47 61.20 2,076,999 -0.25(-0.40%)
Jul 25, 2006 61.03 62.04 60.79 61.45 2,450,587 +0.18(+0.29%)
Jul 24, 2006 59.75 61.27 59.74 61.27 2,812,617 +2.07(+3.49%)
Jul 21, 2006 59.99 59.99 58.84 59.21 4,162,837 -0.98(-1.63%)
Jul 20, 2006 62.52 62.68 60.17 60.19 2,916,184 -1.84(-2.97%)
Jul 19, 2006 60.39 62.43 60.24 62.03 2,864,967 +1.68(+2.78%)
Jul 18, 2006 60.33 60.72 59.08 60.36 2,981,451 +0.17(+0.28%)
Jul 17, 2006 60.19 60.86 59.74 60.19 1,868,279 -0.12(-0.20%)
Jul 14, 2006 60.81 60.81 59.66 60.31 1,855,135 -0.56(-0.93%)
Jul 13, 2006 61.94 62.18 60.87 60.88 2,287,079 -1.63(-2.61%)
Jul 12, 2006 63.54 63.73 62.31 62.51 1,882,783 -1.28(-2.01%)
Jul 11, 2006 62.97 63.79 62.31 63.79 2,380,107 +0.57(+0.91%)
Jul 10, 2006 63.59 64.04 62.87 63.22 2,362,997 -0.34(-0.53%)
Jul 07, 2006 65.00 65.00 63.29 63.55 2,844,798 -1.14(-1.76%)
Jul 06, 2006 64.91 65.28 64.27 64.69 1,631,118 -0.09(-0.14%)
Jul 05, 2006 65.14 65.17 64.31 64.78 2,021,363 -1.09(-1.65%)
Jul 03, 2006 65.31 65.86 65.13 65.86 1,575,482 +0.99(+1.52%)
Jun 30, 2006 64.70 64.99 63.82 64.87 5,450,056 +0.48(+0.74%)
Jun 29, 2006 62.48 64.40 62.29 64.40 3,634,579 +2.38(+3.84%)
Jun 28, 2006 61.58 62.01 60.94 62.01 2,939,753 +0.29(+0.47%)
Jun 27, 2006 62.81 63.16 61.44 61.72 2,308,608 -1.21(-1.92%)
Jun 26, 2006 62.66 62.93 62.39 62.93 2,646,843 +0.68(+1.09%)
Jun 23, 2006 61.47 62.46 61.17 62.25 2,573,303 +0.51(+0.83%)
Jun 22, 2006 61.56 61.98 61.24 61.74 3,542,003 -0.27(-0.44%)
Jun 21, 2006 60.77 62.41 60.59 62.01 2,859,528 +1.23(+2.02%)
Jun 20, 2006 61.03 61.56 60.57 60.79 1,462,171 -0.19(-0.32%)
Jun 19, 2006 62.33 62.43 60.81 60.98 2,802,079 -1.29(-2.07%)
Jun 16, 2006 63.11 63.11 61.88 62.27 1,973,886 -0.85(-1.34%)
Jun 15, 2006 61.67 63.19 60.89 63.12 3,355,833 +2.29(+3.77%)
Jun 14, 2006 60.01 60.97 59.97 60.82 4,018,025 +0.81(+1.35%)
Jun 13, 2006 61.00 62.01 59.88 60.01 4,431,839 -1.23(-2.00%)
Jun 12, 2006 63.10 63.10 61.14 61.24 4,296,545 -1.66(-2.64%)
Jun 09, 2006 63.94 64.35 62.70 62.90 1,781,369 -0.56(-0.88%)
Jun 08, 2006 63.10 63.62 61.43 63.45 4,763,501 -0.10(-0.15%)
Jun 07, 2006 64.42 65.15 63.54 63.55 2,098,982 -0.83(-1.29%)
Jun 06, 2006 64.69 64.73 63.33 64.38 4,035,588 -0.34(-0.52%)
Jun 05, 2006 66.59 66.59 64.42 64.72 3,164,903 -2.08(-3.12%)
Jun 02, 2006 67.57 67.57 66.25 66.80 2,308,155 +0.16(+0.24%)
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.