Russell 2000 Growth Ishares ETF (NY: IWO )

304.14 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 62.70 62.76 62.31 62.58 1,253,700 -0.10(-0.16%)
Mar 30, 2005 62.10 62.75 61.98 62.68 886,400 +0.93(+1.51%)
Mar 29, 2005 62.75 63.26 61.48 61.75 1,654,600 -1.00(-1.59%)
Mar 28, 2005 62.80 63.24 62.68 62.75 819,100 +0.00(+0.00%)
Mar 24, 2005 62.80 63.35 62.70 62.75 944,700 +0.20(+0.32%)
Mar 23, 2005 62.84 63.04 62.45 62.55 1,128,800 -0.45(-0.71%)
Mar 22, 2005 63.35 64.18 62.95 63.00 883,100 -0.30(-0.47%)
Mar 21, 2005 62.60 63.97 62.60 63.30 618,700 +0.05(+0.08%)
Mar 18, 2005 63.70 63.70 63.03 63.25 1,000,700 -0.43(-0.68%)
Mar 17, 2005 63.50 63.98 63.29 63.68 437,900 -0.04(-0.06%)
Mar 16, 2005 63.70 64.15 63.37 63.72 656,600 -0.43(-0.67%)
Mar 15, 2005 65.00 65.00 63.93 64.15 410,400 -0.35(-0.54%)
Mar 14, 2005 64.15 64.50 63.85 64.50 889,700 +0.33(+0.51%)
Mar 11, 2005 64.30 64.71 63.77 64.17 466,100 -0.13(-0.20%)
Mar 10, 2005 64.52 64.75 63.83 64.30 1,049,200 -0.45(-0.69%)
Mar 09, 2005 65.16 65.27 64.59 64.75 1,232,500 -0.63(-0.96%)
Mar 08, 2005 65.90 66.15 65.26 65.38 3,562,900 -0.62(-0.94%)
Mar 07, 2005 66.09 66.42 65.85 66.00 2,899,800 -0.13(-0.20%)
Mar 04, 2005 66.12 66.28 65.60 66.13 1,571,700 +0.55(+0.84%)
Mar 03, 2005 65.85 66.03 65.07 65.58 930,800 -0.04(-0.06%)
Mar 02, 2005 65.45 66.22 65.25 65.62 511,600 -0.04(-0.06%)
Mar 01, 2005 65.53 65.84 65.17 65.66 3,145,700 +0.37(+0.57%)
Feb 28, 2005 65.60 65.78 64.76 65.29 677,500 -0.43(-0.65%)
Feb 25, 2005 64.55 65.75 64.55 65.72 572,500 +1.02(+1.58%)
Feb 24, 2005 63.90 64.74 63.44 64.70 1,305,400 +0.69(+1.08%)
Feb 23, 2005 63.90 64.37 63.74 64.01 1,156,000 +0.31(+0.49%)
Feb 22, 2005 64.45 65.08 63.65 63.70 1,159,000 -1.20(-1.85%)
Feb 18, 2005 65.04 65.43 64.70 64.90 868,700 -0.13(-0.20%)
Feb 17, 2005 66.00 66.09 64.92 65.03 1,111,700 -0.85(-1.29%)
Feb 16, 2005 65.35 66.17 65.24 65.88 597,700 +0.35(+0.53%)
Feb 15, 2005 65.54 66.00 65.16 65.53 681,600 -0.01(-0.02%)
Feb 14, 2005 65.40 65.73 65.11 65.54 1,074,400 -0.04(-0.06%)
Feb 11, 2005 64.40 65.63 63.96 65.58 1,408,500 +1.08(+1.67%)
Feb 10, 2005 64.50 64.79 64.00 64.50 1,517,400 +0.14(+0.22%)
Feb 09, 2005 66.00 66.30 64.36 64.36 1,369,600 -1.57(-2.38%)
Feb 08, 2005 65.85 66.25 65.77 65.93 736,000 -0.02(-0.03%)
Feb 07, 2005 66.05 66.29 65.55 65.95 642,200 +0.13(+0.20%)
Feb 04, 2005 64.68 65.94 64.65 65.82 2,027,000 +0.92(+1.42%)
Feb 03, 2005 65.20 65.20 64.51 64.90 1,129,400 -0.38(-0.58%)
Feb 02, 2005 65.05 65.37 64.81 65.28 1,256,800 +0.43(+0.66%)
Feb 01, 2005 64.50 65.02 64.34 64.85 1,403,700 +0.45(+0.70%)
Jan 31, 2005 63.34 64.53 63.34 64.40 1,223,500 +0.87(+1.37%)
Jan 28, 2005 63.95 63.95 62.75 63.53 1,379,300 -0.27(-0.42%)
Jan 27, 2005 63.55 64.16 63.34 63.80 826,700 +0.26(+0.41%)
Jan 26, 2005 62.85 63.61 62.65 63.54 1,134,200 +1.24(+1.99%)
Jan 25, 2005 62.51 63.08 62.12 62.30 1,239,600 +0.20(+0.32%)
Jan 24, 2005 63.05 63.35 61.98 62.10 2,398,800 -0.86(-1.37%)
Jan 21, 2005 63.35 63.69 62.73 62.96 904,200 -0.12(-0.19%)
Jan 20, 2005 63.00 63.67 62.90 63.08 1,103,300 -0.54(-0.85%)
Jan 19, 2005 64.55 64.67 63.50 63.62 1,150,900 -1.04(-1.61%)
Jan 18, 2005 63.70 64.76 63.39 64.66 2,734,600 +0.85(+1.33%)
Jan 14, 2005 63.30 63.88 63.18 63.81 1,949,500 +0.77(+1.22%)
Jan 13, 2005 63.25 63.70 62.73 63.04 909,300 -0.07(-0.11%)
Jan 12, 2005 63.20 63.42 62.22 63.11 1,286,500 +0.09(+0.14%)
Jan 11, 2005 63.50 63.52 62.76 63.02 1,058,700 -0.72(-1.13%)
Jan 10, 2005 63.15 64.49 63.15 63.74 1,873,300 +0.63(+1.00%)
Jan 07, 2005 64.05 64.05 63.05 63.11 620,700 -0.70(-1.10%)
Jan 06, 2005 63.83 64.49 63.57 63.81 1,541,200 +0.31(+0.49%)
Jan 05, 2005 64.62 64.92 63.45 63.50 1,372,200 -1.12(-1.73%)
Jan 04, 2005 66.50 66.65 64.52 64.62 1,485,600 -1.68(-2.53%)
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.