Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 71.05 71.61 70.81 71.36 3,127,115 +0.45(+0.63%)
May 29, 2008 70.11 71.57 70.11 70.91 2,632,985 +0.64(+0.92%)
May 28, 2008 70.16 70.43 69.54 70.27 1,802,775 +0.34(+0.49%)
May 27, 2008 68.89 69.92 68.85 69.92 1,525,217 +1.14(+1.66%)
May 26, 2008 69.28 69.33 68.24 68.78 0 +0.00(+0.00%)
May 23, 2008 69.28 69.33 68.24 68.78 1,483,088 -0.80(-1.15%)
May 22, 2008 69.24 69.88 69.08 69.59 1,696,134 +0.50(+0.73%)
May 21, 2008 70.17 70.68 68.70 69.08 2,040,325 -0.99(-1.41%)
May 20, 2008 70.00 70.13 69.36 70.07 3,281,399 -0.12(-0.18%)
May 19, 2008 70.56 71.36 70.06 70.20 2,220,052 -0.58(-0.82%)
May 16, 2008 70.91 70.93 69.70 70.78 1,884,399 +0.23(+0.33%)
May 15, 2008 69.83 70.72 69.63 70.55 1,414,117 +0.83(+1.19%)
May 14, 2008 70.12 70.88 69.72 69.72 3,617,590 -0.11(-0.16%)
May 13, 2008 69.65 70.03 69.14 69.83 2,817,671 +0.44(+0.64%)
May 12, 2008 68.48 69.62 68.21 69.39 2,839,167 +0.99(+1.44%)
May 09, 2008 67.64 68.45 67.44 68.40 1,497,779 +0.27(+0.40%)
May 08, 2008 67.97 68.27 67.60 68.13 1,875,306 +0.41(+0.60%)
May 07, 2008 69.00 69.25 67.57 67.72 2,372,330 -1.06(-1.54%)
May 06, 2008 68.09 69.15 67.88 68.78 2,213,129 +0.47(+0.68%)
May 05, 2008 68.41 68.86 68.08 68.32 3,230,579 -0.25(-0.36%)
May 02, 2008 69.38 69.41 68.34 68.56 2,784,607 -0.13(-0.19%)
May 01, 2008 67.65 68.78 67.37 68.70 3,906,383 +1.07(+1.58%)
Apr 30, 2008 67.94 68.78 67.28 67.63 3,534,331 -0.26(-0.38%)
Apr 29, 2008 68.34 68.47 67.44 67.88 1,137,477 -0.50(-0.74%)
Apr 28, 2008 68.10 68.80 67.81 68.39 2,615,412 +0.27(+0.40%)
Apr 25, 2008 67.87 68.42 67.12 68.11 6,692,013 +0.51(+0.76%)
Apr 24, 2008 66.67 67.96 65.94 67.60 4,004,754 +1.01(+1.51%)
Apr 23, 2008 66.44 67.04 65.92 66.60 4,342,079 +0.41(+0.61%)
Apr 22, 2008 67.05 67.08 65.42 66.19 2,586,996 -1.27(-1.88%)
Apr 21, 2008 67.05 67.65 66.97 67.46 2,656,495 +0.06(+0.09%)
Apr 18, 2008 67.34 67.80 66.98 67.40 2,254,948 +1.39(+2.11%)
Apr 17, 2008 66.57 66.60 65.75 66.00 2,088,159 -0.79(-1.18%)
Apr 16, 2008 65.47 66.90 65.47 66.79 3,932,536 +1.89(+2.91%)
Apr 15, 2008 64.90 65.01 64.20 64.90 4,923,748 +0.34(+0.52%)
Apr 14, 2008 64.51 65.23 64.25 64.57 3,860,689 -0.16(-0.25%)
Apr 11, 2008 65.91 65.91 64.38 64.72 3,472,868 -1.88(-2.82%)
Apr 10, 2008 65.63 66.88 65.55 66.60 2,041,899 +0.96(+1.47%)
Apr 09, 2008 66.93 67.12 65.38 65.64 2,256,284 -1.20(-1.80%)
Apr 08, 2008 66.26 67.05 66.19 66.84 1,634,743 -0.02(-0.03%)
Apr 07, 2008 67.38 67.66 66.60 66.86 1,845,233 -0.21(-0.32%)
Apr 04, 2008 66.85 67.63 66.48 67.07 2,206,552 +0.18(+0.26%)
Apr 03, 2008 66.13 67.14 66.05 66.90 2,165,154 +0.25(+0.37%)
Apr 02, 2008 66.57 67.12 66.10 66.65 2,097,286 +0.19(+0.29%)
Apr 01, 2008 65.01 66.50 64.87 66.45 3,278,365 +2.52(+3.93%)
Mar 31, 2008 64.15 64.87 63.74 63.94 2,300,928 -0.91(-1.40%)
Mar 28, 2008 64.95 65.24 63.79 64.85 1,790,917 -0.08(-0.12%)
Mar 27, 2008 65.83 65.88 64.80 64.93 2,162,527 -0.81(-1.24%)
Mar 26, 2008 65.48 65.91 65.08 65.74 3,652,493 -0.29(-0.44%)
Mar 25, 2008 65.74 66.03 64.90 66.03 3,778,123 +0.56(+0.85%)
Mar 24, 2008 63.32 65.85 63.24 65.47 2,612,355 +2.28(+3.60%)
Mar 21, 2008 62.32 63.44 61.80 63.20 3,936,444 +0.00(+0.00%)
Mar 20, 2008 62.32 63.44 61.80 63.20 3,936,444 +1.24(+2.01%)
Mar 19, 2008 63.88 64.44 61.55 61.95 2,726,240 -1.46(-2.30%)
Mar 18, 2008 62.01 63.66 61.39 63.41 5,365,355 +2.93(+4.84%)
Mar 17, 2008 60.08 61.61 60.06 60.48 5,575,990 -1.31(-2.11%)
Mar 14, 2008 63.82 64.19 61.11 61.79 7,751,390 -1.71(-2.70%)
Mar 13, 2008 61.56 63.75 61.05 63.50 4,345,228 +1.03(+1.65%)
Mar 12, 2008 62.92 63.59 62.39 62.47 4,736,492 -0.39(-0.62%)
Mar 11, 2008 62.16 62.89 61.00 62.85 3,206,182 +2.52(+4.18%)
Mar 10, 2008 62.39 62.53 60.13 60.33 3,980,824 -1.84(-2.97%)
Mar 07, 2008 61.94 63.12 61.56 62.17 3,828,178 -0.38(-0.61%)
Mar 06, 2008 64.12 64.65 62.55 62.55 2,917,957 -2.09(-3.24%)
Mar 05, 2008 64.62 65.07 63.92 64.64 2,629,574 +0.41(+0.65%)
Mar 04, 2008 63.82 64.59 63.19 64.23 4,855,280 -0.45(-0.70%)
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.