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 (%)
Mar 31, 2005 56.10 56.16 55.75 55.99 1,401,146 -0.09(-0.16%)
Mar 30, 2005 55.56 56.15 55.46 56.08 990,648 +0.83(+1.51%)
Mar 29, 2005 56.15 56.60 55.01 55.25 1,849,195 -0.89(-1.59%)
Mar 28, 2005 56.19 56.59 56.08 56.15 915,433 +0.00(+0.00%)
Mar 24, 2005 56.19 56.68 56.10 56.15 1,055,805 +0.18(+0.32%)
Mar 23, 2005 56.23 56.41 55.88 55.97 1,261,557 -0.40(-0.71%)
Mar 22, 2005 56.68 57.43 56.33 56.37 986,960 -0.27(-0.47%)
Mar 21, 2005 56.01 57.24 56.01 56.64 691,464 +0.04(+0.08%)
Mar 18, 2005 57.00 57.00 56.40 56.59 1,118,391 -0.38(-0.68%)
Mar 17, 2005 56.82 57.25 56.63 56.98 489,401 -0.04(-0.06%)
Mar 16, 2005 57.00 57.40 56.70 57.01 733,822 -0.38(-0.67%)
Mar 15, 2005 58.16 58.16 57.20 57.40 458,666 -0.31(-0.54%)
Mar 14, 2005 57.40 57.71 57.13 57.71 994,336 +0.30(+0.51%)
Mar 11, 2005 57.53 57.90 57.06 57.42 520,917 -0.12(-0.20%)
Mar 10, 2005 57.73 57.94 57.11 57.53 1,172,595 -0.40(-0.70%)
Mar 09, 2005 58.30 58.40 57.79 57.94 1,377,453 -0.56(-0.96%)
Mar 08, 2005 58.97 59.19 58.39 58.50 3,981,929 -0.55(-0.94%)
Mar 07, 2005 59.14 59.43 58.92 59.05 3,240,842 -0.12(-0.20%)
Mar 04, 2005 59.16 59.31 58.70 59.17 1,756,546 +0.49(+0.84%)
Mar 03, 2005 58.92 59.08 58.22 58.68 1,040,270 -0.04(-0.06%)
Mar 02, 2005 58.56 59.25 58.38 58.71 571,768 -0.04(-0.06%)
Mar 01, 2005 58.63 58.91 58.31 58.75 3,515,662 +0.33(+0.57%)
Feb 28, 2005 58.70 58.86 57.95 58.42 757,180 -0.38(-0.65%)
Feb 25, 2005 57.76 58.83 57.76 58.80 639,831 +0.91(+1.58%)
Feb 24, 2005 57.18 57.93 56.76 57.89 1,458,926 +0.62(+1.08%)
Feb 23, 2005 57.18 57.60 57.03 57.27 1,291,956 +0.28(+0.49%)
Feb 22, 2005 57.67 58.23 56.95 57.00 1,295,308 -1.07(-1.85%)
Feb 18, 2005 58.20 58.54 57.89 58.07 970,866 -0.12(-0.20%)
Feb 17, 2005 59.05 59.14 58.09 58.19 1,242,446 -0.76(-1.29%)
Feb 16, 2005 58.47 59.21 58.37 58.95 667,994 +0.31(+0.53%)
Feb 15, 2005 58.64 59.05 58.30 58.63 761,762 -0.01(-0.02%)
Feb 14, 2005 58.52 58.81 58.26 58.64 1,200,759 -0.04(-0.06%)
Feb 11, 2005 57.62 58.72 57.23 58.68 1,574,152 +0.97(+1.67%)
Feb 10, 2005 57.71 57.97 57.27 57.71 1,695,860 +0.13(+0.22%)
Feb 09, 2005 59.05 59.32 57.59 57.59 1,530,677 -1.40(-2.38%)
Feb 08, 2005 58.92 59.28 58.85 58.99 822,560 -0.02(-0.03%)
Feb 07, 2005 59.10 59.31 58.65 59.01 717,728 +0.12(+0.20%)
Feb 04, 2005 57.87 59.00 57.85 58.89 2,265,393 +0.82(+1.42%)
Feb 03, 2005 58.34 58.34 57.72 58.07 1,262,227 -0.34(-0.58%)
Feb 02, 2005 58.20 58.49 57.99 58.41 1,404,611 +0.38(+0.66%)
Feb 01, 2005 57.71 58.18 57.57 58.03 1,568,787 +0.40(+0.70%)
Jan 31, 2005 56.67 57.74 56.67 57.62 1,367,394 +0.78(+1.37%)
Jan 28, 2005 57.22 57.22 56.15 56.84 1,541,518 -0.24(-0.42%)
Jan 27, 2005 56.86 57.41 56.67 57.09 923,927 +0.23(+0.41%)
Jan 26, 2005 56.24 56.92 56.06 56.85 1,267,592 +1.11(+1.99%)
Jan 25, 2005 55.93 56.44 55.58 55.74 1,385,388 +0.18(+0.32%)
Jan 24, 2005 56.42 56.68 55.46 55.56 2,680,920 -0.77(-1.37%)
Jan 21, 2005 56.68 56.99 56.13 56.33 1,010,542 -0.11(-0.19%)
Jan 20, 2005 56.37 56.97 56.28 56.44 1,233,058 -0.48(-0.85%)
Jan 19, 2005 57.76 57.86 56.82 56.93 1,286,256 -0.93(-1.61%)
Jan 18, 2005 57.00 57.95 56.72 57.86 3,056,213 +0.76(+1.33%)
Jan 14, 2005 56.64 57.16 56.53 57.10 2,178,778 +0.69(+1.22%)
Jan 13, 2005 56.59 57.00 56.13 56.41 1,016,241 -0.06(-0.11%)
Jan 12, 2005 56.55 56.75 55.67 56.47 1,437,804 +0.08(+0.14%)
Jan 11, 2005 56.82 56.84 56.16 56.39 1,183,212 -0.64(-1.13%)
Jan 10, 2005 56.50 57.70 56.50 57.03 2,093,617 +0.56(+1.00%)
Jan 07, 2005 57.31 57.31 56.42 56.47 693,699 -0.63(-1.10%)
Jan 06, 2005 57.11 57.70 56.88 57.10 1,722,459 +0.28(+0.49%)
Jan 05, 2005 57.82 58.09 56.77 56.82 1,533,583 -1.00(-1.73%)
Jan 04, 2005 59.50 59.64 57.73 57.82 1,660,320 -1.50(-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.