Russell 2000 Growth Ishares ETF (NY: IWO )

302.95 USD -0.59 (-0.19%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 46.22 47.13 45.51 45.98 3,210,455 +0.29(+0.63%)
Mar 30, 2009 46.00 46.00 44.52 45.69 2,710,161 -2.87(-5.91%)
Mar 26, 2009 47.01 48.56 46.77 48.56 3,016,755 +2.28(+4.93%)
Mar 25, 2009 45.77 46.99 44.56 46.28 1,784,737 +0.60(+1.31%)
Mar 24, 2009 46.25 46.65 45.19 45.68 1,371,452 -1.04(-2.23%)
Mar 23, 2009 45.35 46.89 45.25 46.72 2,224,842 +3.23(+7.43%)
Mar 20, 2009 45.28 45.50 43.35 43.49 2,298,350 -1.33(-2.97%)
Mar 19, 2009 45.99 45.99 44.65 44.82 2,739,140 -0.52(-1.15%)
Mar 18, 2009 43.63 45.61 43.49 45.34 2,438,457 +1.46(+3.33%)
Mar 17, 2009 42.15 43.95 41.90 43.88 2,504,567 +1.65(+3.91%)
Mar 16, 2009 43.57 43.62 42.07 42.23 2,243,671 -0.64(-1.49%)
Mar 13, 2009 42.98 43.27 42.42 42.87 0 +0.35(+0.82%)
Mar 12, 2009 40.14 42.87 39.74 42.52 2,482,240 +2.15(+5.33%)
Mar 11, 2009 40.17 41.53 39.97 40.37 2,928,323 +0.17(+0.42%)
Mar 10, 2009 38.84 40.34 38.63 40.20 2,182,162 +2.22(+5.85%)
Mar 09, 2009 38.22 39.27 37.86 37.98 3,060,030 -0.80(-2.06%)
Mar 06, 2009 38.92 39.47 37.91 38.78 0 +0.02(+0.05%)
Mar 05, 2009 39.48 40.13 38.72 38.76 1,922,165 -1.78(-4.39%)
Mar 04, 2009 40.36 41.18 39.72 40.54 2,699,551 +0.58(+1.45%)
Mar 02, 2009 41.42 41.67 39.79 39.96 3,893,363 -2.50(-5.89%)
Feb 27, 2009 41.96 43.24 41.69 42.46 0 -0.37(-0.86%)
Feb 26, 2009 44.25 44.39 42.68 42.83 3,132,113 -0.98(-2.24%)
Feb 25, 2009 44.68 44.85 43.31 43.81 3,686,127 -0.89(-1.99%)
Feb 24, 2009 43.84 45.19 43.47 44.70 2,198,424 +1.44(+3.33%)
Feb 23, 2009 45.27 45.30 43.25 43.26 2,091,939 -1.83(-4.06%)
Feb 20, 2009 44.77 45.58 44.14 45.09 3,090,565 -0.48(-1.05%)
Feb 19, 2009 46.62 46.85 45.52 45.57 2,249,398 -0.62(-1.34%)
Feb 18, 2009 47.26 47.26 45.93 46.19 2,646,736 -0.71(-1.51%)
Feb 17, 2009 46.60 47.44 46.42 46.90 2,937,364 -1.66(-3.42%)
Feb 13, 2009 48.58 49.42 48.47 48.56 1,974,547 -0.41(-0.84%)
Feb 12, 2009 47.45 48.97 47.02 48.97 2,576,580 +0.65(+1.35%)
Feb 11, 2009 48.36 48.64 47.50 48.32 2,807,949 +0.22(+0.46%)
Feb 10, 2009 49.73 50.49 47.90 48.10 3,773,524 -2.12(-4.22%)
Feb 09, 2009 50.08 50.33 49.45 50.22 7,131,945 +0.09(+0.18%)
Feb 06, 2009 48.89 50.48 48.58 50.13 2,087,239 +1.47(+3.02%)
Feb 05, 2009 47.59 49.31 47.40 48.66 2,690,326 +0.63(+1.31%)
Feb 04, 2009 48.33 49.32 47.79 48.03 1,696,019 -0.31(-0.64%)
Feb 03, 2009 48.10 48.64 47.43 48.34 2,614,910 +0.77(+1.62%)
Feb 02, 2009 46.57 47.91 46.47 47.57 2,277,439 +0.17(+0.36%)
Jan 30, 2009 48.53 48.71 46.98 47.40 0 -0.61(-1.27%)
Jan 29, 2009 49.05 49.13 47.84 48.01 2,528,991 -1.75(-3.52%)
Jan 28, 2009 48.98 50.03 48.74 49.76 2,619,430 +1.75(+3.65%)
Jan 27, 2009 47.66 48.33 47.29 48.01 2,638,147 +0.58(+1.22%)
Jan 26, 2009 46.68 48.28 46.67 47.43 2,655,954 +0.59(+1.26%)
Jan 23, 2009 45.40 47.47 45.36 46.84 2,616,842 +0.23(+0.49%)
Jan 22, 2009 46.70 47.69 45.81 46.61 2,825,257 -1.07(-2.24%)
Jan 21, 2009 46.31 47.97 45.43 47.68 4,195,229 +2.06(+4.52%)
Jan 20, 2009 47.84 48.35 45.62 45.62 2,688,052 -2.82(-5.82%)
Jan 16, 2009 49.08 49.10 47.10 48.44 2,719,103 +0.31(+0.64%)
Jan 15, 2009 47.15 48.34 45.66 48.13 3,192,467 +1.05(+2.23%)
Jan 14, 2009 48.01 48.45 46.89 47.08 2,202,661 -2.01(-4.09%)
Jan 13, 2009 48.46 49.45 48.29 49.09 2,645,153 +0.51(+1.05%)
Jan 12, 2009 49.76 49.96 48.30 48.58 1,695,300 -1.28(-2.57%)
Jan 09, 2009 51.86 51.94 49.86 49.86 2,691,951 -1.97(-3.80%)
Jan 08, 2009 51.20 51.90 50.84 51.83 1,675,823 +0.24(+0.47%)
Jan 07, 2009 52.15 52.29 50.79 51.59 1,888,759 -1.47(-2.77%)
Jan 06, 2009 52.78 53.83 52.53 53.06 3,535,398 +0.72(+1.38%)
Jan 05, 2009 52.08 52.69 51.13 52.34 3,455,058 +0.42(+0.81%)
Jan 02, 2009 51.05 52.37 50.64 51.92 0 +1.06(+2.08%)
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.