Russell 2000 Growth Ishares ETF (NY: IWO )

304.14 USD +2.05 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 73.59 74.27 73.24 73.24 2,386,775 -0.63(-0.85%)
Mar 30, 2010 73.73 74.24 73.31 73.87 1,495,755 +0.19(+0.26%)
Mar 29, 2010 73.60 73.87 73.30 73.68 1,714,872 +0.40(+0.55%)
Mar 26, 2010 73.66 74.05 73.01 73.28 2,345,679 -0.07(-0.10%)
Mar 25, 2010 74.39 74.95 73.34 73.35 2,025,777 -0.39(-0.53%)
Mar 24, 2010 74.37 74.57 73.73 73.74 4,484,572 -1.16(-1.55%)
Mar 23, 2010 74.02 74.90 73.72 74.90 1,674,210 +1.03(+1.39%)
Mar 22, 2010 72.23 74.03 72.09 73.87 1,597,824 +1.10(+1.51%)
Mar 19, 2010 73.86 73.98 72.55 72.77 1,560,178 -0.94(-1.28%)
Mar 18, 2010 73.83 74.17 73.59 73.71 1,559,962 -0.17(-0.23%)
Mar 17, 2010 73.72 74.34 73.70 73.88 1,841,314 +0.32(+0.44%)
Mar 16, 2010 73.36 73.57 72.87 73.56 1,514,420 +0.57(+0.78%)
Mar 15, 2010 72.71 73.20 72.64 72.99 1,265,738 -0.29(-0.40%)
Mar 12, 2010 73.71 73.72 72.76 73.28 1,832,232 -0.04(-0.05%)
Mar 11, 2010 72.73 73.41 72.41 73.32 1,666,942 +0.27(+0.37%)
Mar 10, 2010 72.47 73.39 72.47 73.05 1,788,206 +0.67(+0.93%)
Mar 09, 2010 71.96 72.99 71.95 72.38 1,217,502 +0.27(+0.37%)
Mar 08, 2010 72.05 72.39 71.99 72.11 1,374,084 +0.06(+0.08%)
Mar 05, 2010 71.13 72.19 70.97 72.05 1,825,222 +1.37(+1.94%)
Mar 04, 2010 70.53 70.75 70.21 70.68 2,120,360 +0.24(+0.34%)
Mar 03, 2010 70.42 70.94 70.16 70.44 1,343,690 +0.30(+0.43%)
Mar 02, 2010 69.85 70.55 69.76 70.14 1,747,846 +0.53(+0.76%)
Mar 01, 2010 68.43 69.66 68.38 69.61 2,134,544 +1.65(+2.43%)
Feb 26, 2010 68.20 68.26 67.55 67.96 3,664,089 -0.16(-0.23%)
Feb 25, 2010 67.20 68.14 67.05 68.12 3,910,720 +0.02(+0.03%)
Feb 24, 2010 67.80 68.45 67.66 68.10 5,152,344 +0.58(+0.86%)
Feb 23, 2010 68.14 68.24 67.23 67.52 3,812,670 -0.76(-1.11%)
Feb 22, 2010 68.58 68.65 68.17 68.28 1,685,997 +0.00(+0.00%)
Feb 19, 2010 68.07 68.55 67.85 68.28 2,953,568 +0.00(+0.00%)
Feb 18, 2010 67.81 68.30 67.58 68.28 1,034,419 +0.39(+0.57%)
Feb 17, 2010 67.74 68.00 67.39 67.89 1,412,615 +0.51(+0.76%)
Feb 16, 2010 67.14 67.45 66.51 67.38 1,286,825 +0.87(+1.31%)
Feb 12, 2010 65.28 66.51 66.51 66.51 1,712,000 +0.55(+0.83%)
Feb 11, 2010 64.68 65.99 64.20 65.96 2,099,679 +1.13(+1.74%)
Feb 10, 2010 64.50 64.94 63.85 64.83 3,291,538 +0.17(+0.26%)
Feb 09, 2010 64.52 65.04 63.92 64.66 2,917,569 +0.66(+1.03%)
Feb 08, 2010 64.08 64.69 63.70 64.00 2,138,529 -0.37(-0.57%)
Feb 05, 2010 64.24 64.37 62.99 64.37 2,796,452 +0.18(+0.28%)
Feb 04, 2010 65.86 65.88 64.09 64.19 2,447,806 -2.18(-3.28%)
Feb 03, 2010 66.28 66.86 65.84 66.37 1,856,264 -0.28(-0.42%)
Feb 02, 2010 65.99 66.70 65.74 66.65 1,854,527 +1.25(+1.91%)
Feb 01, 2010 65.34 66.03 65.14 65.40 3,077,451 +0.20(+0.31%)
Jan 29, 2010 66.08 66.76 64.98 65.20 3,052,661 -0.60(-0.91%)
Jan 28, 2010 67.23 67.23 65.32 65.80 3,253,644 -1.23(-1.83%)
Jan 27, 2010 66.16 67.20 65.99 67.03 2,875,928 +0.50(+0.75%)
Jan 26, 2010 66.75 67.21 66.34 66.53 4,889,466 -0.42(-0.63%)
Jan 25, 2010 67.35 67.55 66.58 66.95 5,912,183 -0.10(-0.15%)
Jan 22, 2010 68.17 68.48 66.81 67.05 3,446,073 -1.20(-1.76%)
Jan 21, 2010 69.55 70.03 68.00 68.25 2,682,592 -1.26(-1.81%)
Jan 20, 2010 69.99 70.01 68.69 69.51 2,443,676 -0.91(-1.29%)
Jan 19, 2010 69.60 70.46 69.53 70.42 973,534 +1.10(+1.59%)
Jan 15, 2010 70.35 69.32 69.32 69.32 1,900,500 -1.00(-1.42%)
Jan 14, 2010 69.98 70.56 69.80 70.32 1,725,429 +0.22(+0.31%)
Jan 13, 2010 69.51 70.29 68.92 70.10 1,937,877 +0.88(+1.27%)
Jan 12, 2010 69.70 69.95 68.98 69.22 828,891 -0.89(-1.27%)
Jan 11, 2010 70.60 70.68 69.70 70.11 1,045,494 -0.09(-0.13%)
Jan 08, 2010 69.62 70.20 69.47 70.20 1,361,019 +0.28(+0.40%)
Jan 07, 2010 69.76 70.01 68.98 69.92 2,502,709 +0.18(+0.26%)
Jan 06, 2010 69.72 70.12 69.47 69.74 5,559,597 +0.12(+0.17%)
Jan 05, 2010 69.76 70.12 69.36 69.62 2,723,327 -0.18(-0.26%)
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.