Russell 2000 Growth Ishares ETF (NY: IWO )

286.16 +6.48 (+2.32%)
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 70.76 71.05 70.13 70.42 0 -0.70(-0.98%)
Aug 28, 2008 70.15 71.21 69.89 71.12 3,494,799 +1.24(+1.78%)
Aug 27, 2008 69.09 70.18 68.90 69.88 2,531,289 +0.87(+1.27%)
Aug 26, 2008 69.11 69.36 68.36 69.00 1,779,720 +0.09(+0.13%)
Aug 25, 2008 69.91 70.07 68.49 68.91 2,616,036 -1.45(-2.06%)
Aug 22, 2008 69.61 70.49 69.47 70.36 2,373,110 +1.02(+1.48%)
Aug 21, 2008 69.53 70.07 69.05 69.34 3,109,858 -0.73(-1.05%)
Aug 20, 2008 69.90 70.52 69.33 70.07 6,026,698 +0.49(+0.70%)
Aug 19, 2008 70.20 70.39 69.23 69.58 4,669,409 -0.80(-1.14%)
Aug 18, 2008 71.56 71.83 70.07 70.39 4,219,785 -1.31(-1.82%)
Aug 15, 2008 72.44 72.72 71.07 71.69 0 -0.26(-0.36%)
Aug 14, 2008 71.02 72.13 70.85 71.95 2,748,985 +0.49(+0.69%)
Aug 13, 2008 70.88 71.61 70.37 71.45 2,917,759 +0.64(+0.90%)
Aug 12, 2008 71.23 71.34 70.61 70.82 2,320,614 -0.56(-0.79%)
Aug 11, 2008 70.25 71.90 70.06 71.38 4,337,321 +1.27(+1.81%)
Aug 08, 2008 68.51 70.23 68.14 70.11 2,940,862 +1.58(+2.31%)
Aug 07, 2008 68.76 69.45 68.29 68.53 1,905,812 -0.76(-1.10%)
Aug 06, 2008 68.41 69.58 68.07 69.29 2,897,848 +0.81(+1.19%)
Aug 05, 2008 67.94 68.69 67.71 68.48 4,049,171 +1.24(+1.85%)
Aug 04, 2008 68.72 68.73 67.18 67.24 3,232,903 -1.49(-2.17%)
Aug 01, 2008 68.79 68.90 67.77 68.73 3,941,399 +0.46(+0.67%)
Jul 31, 2008 68.20 69.35 68.06 68.27 4,776,238 -0.56(-0.82%)
Jul 30, 2008 68.71 69.26 68.00 68.83 5,820,181 +0.46(+0.67%)
Jul 29, 2008 68.37 68.52 67.08 68.37 3,499,421 +1.32(+1.97%)
Jul 28, 2008 67.84 68.14 66.84 67.05 2,646,164 -1.01(-1.48%)
Jul 25, 2008 68.03 68.59 67.54 68.06 3,432,019 +0.63(+0.93%)
Jul 24, 2008 68.83 68.84 67.24 67.43 3,780,669 -1.18(-1.72%)
Jul 23, 2008 68.78 69.45 68.45 68.61 3,864,721 -0.24(-0.35%)
Jul 22, 2008 66.99 68.90 66.79 68.85 4,135,010 +1.48(+2.20%)
Jul 21, 2008 67.20 67.59 66.81 67.37 2,201,337 +0.53(+0.79%)
Jul 18, 2008 67.70 67.75 66.48 66.84 1,875,189 -0.56(-0.84%)
Jul 17, 2008 67.21 67.52 66.45 67.40 5,068,353 +0.55(+0.82%)
Jul 16, 2008 65.19 66.98 64.76 66.86 4,220,398 +1.94(+2.99%)
Jul 15, 2008 64.42 66.05 63.53 64.91 4,547,473 -0.03(-0.04%)
Jul 14, 2008 66.14 66.37 64.56 64.94 5,134,576 -0.65(-1.00%)
Jul 11, 2008 64.69 66.10 64.18 65.59 4,437,953 +0.28(+0.43%)
Jul 10, 2008 64.48 65.67 64.18 65.31 3,991,784 +0.97(+1.51%)
Jul 09, 2008 66.00 66.43 64.34 64.34 4,423,576 -1.93(-2.92%)
Jul 08, 2008 64.19 66.27 63.49 66.27 4,329,685 +2.20(+3.43%)
Jul 07, 2008 64.94 65.29 63.31 64.08 3,885,258 -0.67(-1.04%)
Jul 04, 2008 65.67 65.67 63.88 64.75 2,873,354 +0.00(+0.00%)
Jul 03, 2008 65.67 65.67 63.88 64.75 2,873,354 -0.34(-0.52%)
Jul 02, 2008 67.17 67.47 65.08 65.08 3,696,367 -2.22(-3.29%)
Jul 01, 2008 66.42 67.34 65.88 67.30 4,036,183 +0.08(+0.12%)
Jun 30, 2008 67.78 68.24 67.16 67.22 3,886,305 -0.45(-0.67%)
Jun 27, 2008 67.35 67.78 66.79 67.67 2,745,192 +0.33(+0.48%)
Jun 26, 2008 68.32 68.53 67.20 67.34 3,951,320 -1.92(-2.77%)
Jun 25, 2008 68.60 69.64 68.43 69.26 3,200,835 +1.03(+1.51%)
Jun 24, 2008 69.18 69.38 68.21 68.22 2,997,917 -1.23(-1.77%)
Jun 23, 2008 70.37 70.44 69.45 69.45 1,590,187 -0.74(-1.06%)
Jun 20, 2008 70.91 70.91 69.35 70.19 4,403,577 -0.93(-1.30%)
Jun 19, 2008 70.50 71.25 70.14 71.12 3,579,916 +0.51(+0.72%)
Jun 18, 2008 70.64 70.85 69.90 70.61 2,133,756 -0.36(-0.51%)
Jun 17, 2008 71.45 71.45 70.84 70.97 1,233,861 -0.09(-0.12%)
Jun 16, 2008 70.12 71.26 70.03 71.06 2,259,011 +0.83(+1.18%)
Jun 13, 2008 69.50 70.37 69.29 70.23 2,873,820 +1.32(+1.92%)
Jun 12, 2008 69.12 69.96 68.55 68.90 4,734,206 +0.23(+0.33%)
Jun 11, 2008 69.88 70.02 68.61 68.67 3,111,422 -1.22(-1.74%)
Jun 10, 2008 69.88 70.35 69.51 69.89 2,102,865 -0.62(-0.88%)
Jun 09, 2008 70.95 71.04 69.55 70.51 2,590,651 -0.29(-0.41%)
Jun 06, 2008 72.52 72.58 70.76 70.80 2,175,596 -2.17(-2.98%)
Jun 05, 2008 71.29 72.97 71.02 72.97 2,637,543 +1.91(+2.68%)
Jun 04, 2008 70.17 71.63 70.03 71.07 3,312,558 +0.52(+0.74%)
Jun 03, 2008 71.01 71.38 69.81 70.55 2,066,737 -0.21(-0.30%)
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.