Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 48.45 49.26 48.05 49.26 2,482,207 +1.05(+2.17%)
May 28, 2009 48.49 48.61 47.11 48.22 2,325,200 +0.16(+0.34%)
May 27, 2009 48.39 49.15 47.96 48.05 3,164,788 -0.69(-1.41%)
May 26, 2009 46.16 55.78 46.05 48.74 3,751,407 +2.30(+4.95%)
May 22, 2009 47.09 47.26 46.44 46.44 3,252,690 -0.40(-0.86%)
May 21, 2009 47.07 47.39 46.14 46.85 4,783,963 -0.89(-1.87%)
May 20, 2009 48.30 49.14 47.56 47.74 3,606,198 -0.12(-0.24%)
May 19, 2009 47.66 48.36 47.21 47.86 2,122,676 +0.14(+0.30%)
May 18, 2009 46.73 47.78 46.59 47.71 2,949,282 +1.48(+3.19%)
May 15, 2009 46.22 46.83 45.92 46.24 1,807,345 -0.10(-0.21%)
May 14, 2009 45.84 47.03 45.60 46.34 2,125,270 +0.47(+1.01%)
May 13, 2009 47.00 47.12 45.71 45.87 3,703,764 -2.11(-4.40%)
May 12, 2009 48.58 48.87 47.07 47.98 1,957,991 -0.38(-0.78%)
May 11, 2009 47.98 48.64 47.79 48.36 2,179,951 -0.45(-0.92%)
May 08, 2009 48.47 48.99 47.79 48.81 3,085,245 +1.05(+2.19%)
May 07, 2009 49.48 49.64 47.27 47.76 2,620,548 -1.12(-2.29%)
May 06, 2009 49.50 49.72 48.01 48.88 2,502,913 -0.07(-0.15%)
May 05, 2009 48.90 49.06 48.20 48.95 1,655,141 -0.18(-0.36%)
May 04, 2009 48.08 49.15 47.74 49.13 1,552,227 +1.52(+3.19%)
May 01, 2009 47.31 47.97 47.11 47.61 2,194,132 +0.38(+0.81%)
Apr 30, 2009 48.32 48.77 47.22 47.22 2,770,509 -0.24(-0.51%)
Apr 29, 2009 46.39 48.12 46.35 47.46 2,402,495 +1.53(+3.33%)
Apr 28, 2009 45.21 46.48 45.16 45.93 3,306,061 +0.11(+0.23%)
Apr 27, 2009 45.36 46.41 45.17 45.83 2,477,856 -0.29(-0.62%)
Apr 24, 2009 45.72 46.62 45.29 46.11 2,529,557 +0.88(+1.94%)
Apr 23, 2009 45.73 45.78 44.60 45.24 2,697,116 -0.25(-0.55%)
Apr 22, 2009 44.56 46.58 44.48 45.49 3,272,201 +0.18(+0.39%)
Apr 21, 2009 43.91 45.41 43.76 45.31 2,755,530 +1.13(+2.55%)
Apr 20, 2009 45.06 45.36 43.97 44.18 2,292,036 -1.93(-4.19%)
Apr 17, 2009 45.84 46.47 45.37 46.11 2,644,249 +0.49(+1.08%)
Apr 16, 2009 44.94 45.86 44.27 45.62 2,401,934 +1.31(+2.95%)
Apr 15, 2009 43.61 44.47 43.59 44.31 2,161,089 +0.38(+0.88%)
Apr 14, 2009 44.22 44.90 43.80 43.93 2,079,420 -0.90(-2.00%)
Apr 13, 2009 44.59 45.12 44.00 44.83 3,082,751 -0.19(-0.41%)
Apr 09, 2009 43.99 45.03 43.60 45.01 2,439,272 +2.20(+5.14%)
Apr 08, 2009 42.08 42.85 41.87 42.81 2,257,367 +0.85(+2.03%)
Apr 07, 2009 42.54 42.87 41.79 41.96 1,779,676 -1.39(-3.20%)
Apr 06, 2009 43.49 43.66 42.61 43.35 1,451,219 -0.60(-1.36%)
Apr 03, 2009 43.47 44.01 42.96 43.95 2,092,365 +0.46(+1.05%)
Apr 02, 2009 42.94 44.17 42.60 43.49 3,094,807 +1.83(+4.38%)
Apr 01, 2009 40.43 41.72 40.06 41.67 4,650,629 +0.53(+1.28%)
Mar 31, 2009 41.35 42.17 40.72 41.14 3,588,330 +0.26(+0.63%)
Mar 30, 2009 41.16 41.16 39.83 40.88 3,029,151 -2.57(-5.91%)
Mar 26, 2009 42.06 43.45 41.84 43.45 3,371,831 +2.04(+4.93%)
Mar 25, 2009 40.95 42.04 39.87 41.41 1,994,803 +0.54(+1.31%)
Mar 24, 2009 41.38 41.74 40.43 40.87 1,532,874 -0.93(-2.23%)
Mar 23, 2009 40.57 41.95 40.48 41.80 2,486,709 +2.89(+7.43%)
Mar 20, 2009 40.51 40.71 38.78 38.91 2,568,869 -1.19(-2.97%)
Mar 19, 2009 41.15 41.15 39.95 40.10 3,061,541 -0.47(-1.15%)
Mar 18, 2009 39.04 40.81 38.91 40.57 2,725,467 +1.31(+3.33%)
Mar 17, 2009 37.71 39.32 37.49 39.26 2,799,358 +1.48(+3.91%)
Mar 16, 2009 38.98 39.03 37.64 37.78 2,507,754 -0.57(-1.49%)
Mar 13, 2009 38.45 38.71 37.95 38.36 0 +0.31(+0.82%)
Mar 12, 2009 35.91 38.36 35.56 38.04 2,774,403 +1.92(+5.33%)
Mar 11, 2009 35.94 37.16 35.76 36.12 3,272,991 +0.15(+0.42%)
Mar 10, 2009 34.75 36.09 34.56 35.97 2,439,006 +1.99(+5.85%)
Mar 09, 2009 34.20 35.13 33.87 33.98 3,420,200 -0.72(-2.06%)
Mar 06, 2009 34.82 35.31 33.92 34.70 0 +0.02(+0.05%)
Mar 05, 2009 35.32 35.90 34.64 34.68 2,148,406 -1.59(-4.39%)
Mar 04, 2009 36.11 36.84 35.54 36.27 3,017,292 +0.52(+1.45%)
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.