Russell 2000 Growth Ishares ETF (NY: IWO )

271.71 +0.94 (+0.35%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 60.62 60.83 60.20 60.20 1,576,406 -0.22(-0.37%)
Dec 30, 2004 60.61 60.79 60.43 60.43 612,947 -0.18(-0.30%)
Dec 29, 2004 60.48 60.70 60.36 60.61 645,696 +0.00(+0.00%)
Dec 28, 2004 59.63 60.64 59.60 60.61 689,733 +1.11(+1.86%)
Dec 27, 2004 60.39 60.47 59.32 59.50 517,272 -0.40(-0.67%)
Dec 23, 2004 60.03 60.17 59.90 59.90 2,526,899 +0.00(+0.00%)
Dec 22, 2004 59.81 60.12 59.75 59.90 943,899 +0.22(+0.37%)
Dec 21, 2004 59.32 59.68 59.00 59.68 683,474 +0.64(+1.08%)
Dec 20, 2004 59.54 59.81 58.75 59.04 694,316 -0.21(-0.35%)
Dec 17, 2004 59.48 59.58 59.02 59.25 1,180,292 -0.30(-0.50%)
Dec 16, 2004 60.03 60.17 59.21 59.54 1,140,726 -0.40(-0.67%)
Dec 15, 2004 59.63 60.05 59.52 59.94 686,939 +0.39(+0.66%)
Dec 14, 2004 59.49 59.71 59.01 59.55 862,418 +0.55(+0.93%)
Dec 13, 2004 59.36 59.36 58.26 59.01 990,283 +0.57(+0.98%)
Dec 10, 2004 57.81 58.60 57.76 58.43 528,449 +0.41(+0.71%)
Dec 09, 2004 58.20 58.26 57.26 58.02 1,686,388 -0.40(-0.69%)
Dec 08, 2004 57.93 58.51 57.73 58.42 705,493 +0.54(+0.93%)
Dec 07, 2004 59.32 59.40 57.88 57.89 2,439,942 -1.27(-2.15%)
Dec 06, 2004 59.40 59.43 58.87 59.16 952,505 -0.25(-0.42%)
Dec 03, 2004 59.48 59.81 59.31 59.41 1,033,203 +0.16(+0.27%)
Dec 02, 2004 59.32 59.74 59.09 59.25 1,059,134 -0.04(-0.08%)
Dec 01, 2004 58.65 59.50 58.53 59.29 1,396,232 +0.96(+1.64%)
Nov 30, 2004 58.33 58.61 58.24 58.33 1,143,967 +0.20(+0.34%)
Nov 29, 2004 58.50 58.65 57.71 58.14 1,683,929 +0.11(+0.19%)
Nov 26, 2004 58.11 58.47 57.90 58.03 725,164 +0.01(+0.02%)
Nov 24, 2004 57.84 58.14 57.55 58.02 567,904 +0.57(+1.00%)
Nov 23, 2004 57.35 57.62 56.73 57.45 800,274 +0.13(+0.23%)
Nov 22, 2004 56.52 57.42 56.49 57.31 908,914 +0.64(+1.12%)
Nov 19, 2004 57.35 57.43 56.59 56.68 984,024 -1.01(-1.75%)
Nov 18, 2004 57.84 57.84 57.26 57.69 514,366 -0.24(-0.42%)
Nov 17, 2004 57.62 58.33 57.48 57.93 1,169,786 +0.60(+1.05%)
Nov 16, 2004 57.56 57.71 57.17 57.33 1,191,022 -0.60(-1.03%)
Nov 15, 2004 57.44 57.93 57.30 57.93 1,292,621 +0.49(+0.86%)
Nov 12, 2004 57.04 57.52 56.71 57.44 1,519,738 +0.41(+0.72%)
Nov 11, 2004 56.59 57.13 56.39 57.03 696,886 +0.60(+1.06%)
Nov 10, 2004 56.14 56.76 55.94 56.43 810,333 +0.20(+0.35%)
Nov 09, 2004 55.83 56.23 55.61 56.23 435,791 +0.66(+1.19%)
Nov 08, 2004 55.96 56.05 55.54 55.57 611,718 -0.44(-0.78%)
Nov 05, 2004 55.78 56.24 55.47 56.01 1,235,954 +0.57(+1.03%)
Nov 04, 2004 54.93 55.45 54.40 55.44 888,908 +0.52(+0.94%)
Nov 03, 2004 55.11 55.25 54.50 54.92 1,467,318 +1.02(+1.89%)
Nov 02, 2004 54.26 54.62 53.60 53.90 1,648,386 +0.04(+0.07%)
Nov 01, 2004 53.86 54.20 53.37 53.86 821,734 +0.18(+0.33%)
Oct 29, 2004 53.73 54.09 53.44 53.68 1,857,396 -0.13(-0.25%)
Oct 28, 2004 53.77 54.16 53.46 53.82 556,838 -0.04(-0.08%)
Oct 27, 2004 53.06 54.00 52.98 53.86 1,616,420 +0.72(+1.36%)
Oct 26, 2004 52.64 53.14 51.95 53.14 732,094 +0.55(+1.04%)
Oct 25, 2004 52.03 52.69 51.89 52.59 831,458 +0.47(+0.91%)
Oct 22, 2004 53.21 53.24 52.12 52.12 1,181,745 -1.11(-2.08%)
Oct 21, 2004 52.47 53.24 52.33 53.23 731,982 +0.76(+1.45%)
Oct 20, 2004 51.93 52.60 51.73 52.46 420,926 +0.39(+0.76%)
Oct 19, 2004 52.88 53.07 51.90 52.07 877,619 -0.48(-0.92%)
Oct 18, 2004 51.98 52.68 51.83 52.55 799,603 +0.30(+0.57%)
Oct 15, 2004 51.95 52.54 51.63 52.26 951,387 +0.41(+0.79%)
Oct 14, 2004 52.16 52.37 51.78 51.85 504,530 -0.40(-0.77%)
Oct 13, 2004 53.32 53.32 52.09 52.25 404,160 -0.54(-1.02%)
Oct 12, 2004 52.38 53.03 52.13 52.79 496,818 -0.19(-0.35%)
Oct 11, 2004 52.80 52.97 52.60 52.97 883,431 +0.28(+0.53%)
Oct 08, 2004 53.27 53.57 52.69 52.70 540,744 -0.76(-1.42%)
Oct 07, 2004 54.40 54.40 53.41 53.46 594,058 -0.94(-1.73%)
Oct 06, 2004 54.04 54.55 53.81 54.40 912,379 +0.45(+0.83%)
Oct 05, 2004 54.35 54.35 53.82 53.95 321,674 -0.26(-0.48%)
Oct 04, 2004 54.58 54.58 54.06 54.21 1,303,128 +0.70(+1.30%)
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.