Russell 2000 Growth Ishares ETF (NY: IWO )

271.14 +0.37 (+0.14%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 65.95 66.56 65.64 65.64 2,663,168 -0.56(-0.85%)
Mar 30, 2010 66.08 66.54 65.70 66.20 1,668,966 +0.17(+0.26%)
Mar 29, 2010 65.96 66.20 65.69 66.03 1,913,457 +0.36(+0.55%)
Mar 26, 2010 66.02 66.36 65.43 65.67 2,617,313 -0.06(-0.10%)
Mar 25, 2010 66.67 67.17 65.73 65.74 2,260,366 -0.35(-0.53%)
Mar 24, 2010 66.65 66.83 66.08 66.09 5,003,895 -0.93(-1.38%)
Mar 23, 2010 66.23 67.01 65.96 67.01 1,871,267 +0.92(+1.39%)
Mar 22, 2010 64.62 66.23 64.50 66.09 1,785,890 +0.98(+1.51%)
Mar 19, 2010 66.08 66.19 64.91 65.11 1,743,813 -0.84(-1.28%)
Mar 18, 2010 66.06 66.36 65.84 65.95 1,743,572 -0.15(-0.23%)
Mar 17, 2010 65.96 66.51 65.94 66.10 2,058,039 +0.29(+0.44%)
Mar 16, 2010 65.63 65.82 65.20 65.81 1,692,669 +0.51(+0.78%)
Mar 15, 2010 65.05 65.49 64.99 65.30 1,414,717 -0.26(-0.40%)
Mar 12, 2010 65.95 65.96 65.10 65.56 2,047,888 -0.04(-0.05%)
Mar 11, 2010 65.07 65.68 64.78 65.60 1,863,143 +0.24(+0.37%)
Mar 10, 2010 64.84 65.66 64.84 65.36 1,998,680 +0.60(+0.93%)
Mar 09, 2010 64.38 65.30 64.37 64.76 1,360,803 +0.24(+0.37%)
Mar 08, 2010 64.46 64.77 64.41 64.52 1,535,815 +0.05(+0.08%)
Mar 05, 2010 63.64 64.59 63.50 64.46 2,040,053 +1.23(+1.94%)
Mar 04, 2010 63.10 63.30 62.82 63.24 2,369,929 +0.21(+0.34%)
Mar 03, 2010 63.00 63.47 62.77 63.02 1,501,844 +0.27(+0.43%)
Mar 02, 2010 62.49 63.12 62.41 62.75 1,953,570 +0.47(+0.76%)
Mar 01, 2010 61.22 62.32 61.18 62.28 2,385,783 +1.48(+2.43%)
Feb 26, 2010 61.02 61.07 60.44 60.80 4,095,358 -0.14(-0.23%)
Feb 25, 2010 60.12 60.96 59.99 60.95 4,371,018 +0.02(+0.03%)
Feb 24, 2010 60.66 61.24 60.53 60.93 5,758,783 +0.52(+0.86%)
Feb 23, 2010 60.96 61.05 60.15 60.41 4,261,427 -0.68(-1.11%)
Feb 22, 2010 61.36 61.42 60.99 61.09 1,884,441 +0.00(+0.00%)
Feb 19, 2010 60.90 61.33 60.70 61.09 3,301,207 +0.00(+0.00%)
Feb 18, 2010 60.67 61.11 60.46 61.09 1,156,171 +0.35(+0.57%)
Feb 17, 2010 60.61 60.84 60.29 60.74 1,578,882 +0.46(+0.76%)
Feb 16, 2010 60.07 60.35 59.51 60.28 1,438,286 +0.78(+1.31%)
Feb 12, 2010 58.41 59.51 59.51 59.51 1,913,505 +0.49(+0.83%)
Feb 11, 2010 57.87 59.04 57.44 59.01 2,346,814 +1.01(+1.74%)
Feb 10, 2010 57.71 58.10 57.13 58.00 3,678,957 +0.15(+0.26%)
Feb 09, 2010 57.73 58.19 57.19 57.85 3,260,971 +0.59(+1.03%)
Feb 08, 2010 57.33 57.88 56.99 57.26 2,390,237 -0.33(-0.57%)
Feb 05, 2010 57.48 57.59 56.36 57.59 3,125,598 +0.16(+0.28%)
Feb 04, 2010 58.92 58.94 57.34 57.43 2,735,916 -1.95(-3.28%)
Feb 03, 2010 59.30 59.82 58.91 59.38 2,074,749 -0.25(-0.42%)
Feb 02, 2010 59.04 59.67 58.82 59.63 2,072,807 +1.12(+1.91%)
Feb 01, 2010 58.46 59.07 58.28 58.51 3,439,671 +0.18(+0.31%)
Jan 29, 2010 59.12 59.73 58.14 58.33 3,411,964 -0.54(-0.91%)
Jan 28, 2010 60.15 60.15 58.44 58.87 3,636,603 -1.10(-1.84%)
Jan 27, 2010 59.19 60.12 59.04 59.97 3,214,429 +0.45(+0.75%)
Jan 26, 2010 59.72 60.13 59.35 59.52 5,464,964 -0.38(-0.63%)
Jan 25, 2010 60.26 60.44 59.57 59.90 6,608,056 -0.09(-0.15%)
Jan 22, 2010 60.99 61.27 59.77 59.99 3,851,681 -1.07(-1.76%)
Jan 21, 2010 62.23 62.66 60.84 61.06 2,998,337 -1.13(-1.81%)
Jan 20, 2010 62.62 62.64 61.46 62.19 2,731,300 -0.81(-1.29%)
Jan 19, 2010 62.27 63.04 62.21 63.00 1,088,120 +0.98(+1.59%)
Jan 15, 2010 62.94 62.02 62.02 62.02 2,124,191 -0.89(-1.42%)
Jan 14, 2010 62.61 63.13 62.45 62.91 1,928,514 +0.20(+0.31%)
Jan 13, 2010 62.19 62.89 61.66 62.72 2,165,968 +0.79(+1.27%)
Jan 12, 2010 62.36 62.58 61.72 61.93 926,452 -0.80(-1.27%)
Jan 11, 2010 63.17 63.24 62.36 62.73 1,168,550 -0.08(-0.13%)
Jan 08, 2010 62.29 62.81 62.15 62.81 1,521,213 +0.25(+0.40%)
Jan 07, 2010 62.41 62.64 61.72 62.56 2,797,281 +0.16(+0.26%)
Jan 06, 2010 62.38 62.74 62.15 62.40 6,213,970 +0.11(+0.17%)
Jan 05, 2010 62.41 62.74 62.06 62.29 3,043,867 -0.16(-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.