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 (%)
Mar 31, 2006 70.39 70.48 69.81 70.34 2,256,638 +0.19(+0.28%)
Mar 30, 2006 70.34 70.65 69.75 70.15 1,546,913 -0.20(-0.29%)
Mar 29, 2006 69.28 70.35 69.21 70.35 1,399,621 +1.30(+1.88%)
Mar 28, 2006 71.09 71.09 68.90 69.05 2,519,045 -0.32(-0.46%)
Mar 27, 2006 69.48 69.48 69.03 69.37 1,449,020 -0.04(-0.06%)
Mar 24, 2006 68.89 69.46 68.74 69.42 1,576,259 +0.60(+0.87%)
Mar 23, 2006 68.53 68.88 68.20 68.82 1,294,476 +0.33(+0.48%)
Mar 22, 2006 67.43 68.73 67.40 68.49 616,476 +0.87(+1.28%)
Mar 21, 2006 68.45 69.06 67.61 67.62 1,829,262 -0.79(-1.15%)
Mar 20, 2006 68.43 68.70 68.05 68.41 1,626,678 +0.14(+0.21%)
Mar 17, 2006 68.36 68.53 67.96 68.27 855,430 +0.13(+0.19%)
Mar 16, 2006 68.49 68.76 68.11 68.14 1,100,276 -0.09(-0.13%)
Mar 15, 2006 67.56 68.26 67.43 68.22 543,283 +0.57(+0.85%)
Mar 14, 2006 66.64 67.65 66.48 67.65 1,004,989 +0.69(+1.03%)
Mar 13, 2006 67.03 67.51 66.69 66.96 1,013,374 +0.28(+0.42%)
Mar 10, 2006 65.93 66.71 65.54 66.68 875,938 +0.87(+1.33%)
Mar 09, 2006 66.41 66.83 65.81 65.81 1,168,371 -0.60(-0.90%)
Mar 08, 2006 66.11 66.53 65.44 66.41 1,513,602 +0.20(+0.31%)
Mar 07, 2006 66.99 66.99 66.04 66.20 1,396,448 -1.05(-1.56%)
Mar 06, 2006 68.00 68.09 67.03 67.25 794,927 -0.66(-0.97%)
Mar 03, 2006 67.85 68.71 67.85 67.92 1,121,124 -0.29(-0.43%)
Mar 02, 2006 68.22 68.50 67.74 68.21 1,412,084 -0.24(-0.35%)
Mar 01, 2006 67.39 68.45 67.25 68.45 1,302,407 +1.32(+1.97%)
Feb 28, 2006 68.04 68.00 67.03 67.12 1,036,714 -0.92(-1.35%)
Feb 27, 2006 67.92 68.40 67.78 68.04 1,342,176 +0.27(+0.40%)
Feb 24, 2006 67.25 67.80 66.97 67.77 1,386,251 +0.56(+0.84%)
Feb 23, 2006 67.21 67.72 66.90 67.20 1,332,886 -0.16(-0.24%)
Feb 22, 2006 66.94 67.47 66.50 67.36 896,672 +0.46(+0.69%)
Feb 21, 2006 67.29 67.56 66.46 66.90 1,092,232 -0.19(-0.28%)
Feb 17, 2006 67.34 67.56 66.93 67.09 1,019,945 -0.26(-0.38%)
Feb 16, 2006 67.08 67.37 66.72 67.34 790,848 +0.62(+0.93%)
Feb 15, 2006 66.17 66.77 65.89 66.72 1,226,608 +0.64(+0.98%)
Feb 14, 2006 65.54 66.39 65.10 66.08 1,611,269 +0.68(+1.04%)
Feb 13, 2006 65.80 65.86 65.14 65.40 1,573,993 -0.53(-0.80%)
Feb 10, 2006 65.93 66.19 65.12 65.93 1,328,467 -0.11(-0.17%)
Feb 09, 2006 66.55 67.09 65.98 66.04 1,087,700 -0.43(-0.65%)
Feb 08, 2006 66.15 66.54 65.62 66.48 999,324 +0.49(+0.75%)
Feb 07, 2006 67.03 67.27 65.89 65.98 821,893 -1.16(-1.72%)
Feb 06, 2006 66.77 67.14 66.34 67.14 742,242 +0.55(+0.82%)
Feb 03, 2006 66.68 67.25 66.31 66.59 1,295,949 -0.30(-0.45%)
Feb 02, 2006 67.73 67.85 66.48 66.89 1,768,872 -0.94(-1.38%)
Feb 01, 2006 67.19 67.95 67.16 67.83 1,476,553 +0.69(+1.03%)
Jan 31, 2006 67.30 67.72 66.93 67.14 1,049,970 -0.26(-0.39%)
Jan 30, 2006 67.39 67.75 67.30 67.40 612,171 -0.08(-0.12%)
Jan 27, 2006 67.17 67.90 66.99 67.48 1,749,611 +0.36(+0.54%)
Jan 26, 2006 66.16 67.12 66.02 67.12 1,162,253 +1.21(+1.83%)
Jan 25, 2006 66.01 66.23 64.94 65.91 976,890 +0.14(+0.21%)
Jan 24, 2006 65.22 66.02 65.14 65.77 2,004,087 +0.76(+1.17%)
Jan 23, 2006 65.18 65.29 64.73 65.01 992,753 -0.03(-0.04%)
Jan 20, 2006 65.89 65.97 64.69 65.04 1,409,591 -0.79(-1.19%)
Jan 19, 2006 64.81 65.96 64.78 65.82 1,490,715 +1.19(+1.84%)
Jan 18, 2006 64.21 64.78 64.12 64.63 1,897,810 -0.19(-0.29%)
Jan 17, 2006 64.76 64.84 64.37 64.82 1,382,739 -0.30(-0.46%)
Jan 13, 2006 65.06 65.30 64.87 65.12 1,169,051 -0.13(-0.20%)
Jan 12, 2006 65.34 65.58 64.90 65.25 1,678,230 -0.19(-0.30%)
Jan 11, 2006 65.43 65.49 64.87 65.44 1,562,549 +0.04(+0.05%)
Jan 10, 2006 64.56 65.41 64.47 65.41 1,872,770 +0.49(+0.75%)
Jan 09, 2006 64.47 65.22 64.35 64.92 1,213,805 +0.59(+0.92%)
Jan 06, 2006 63.94 64.48 63.53 64.33 2,082,039 +0.80(+1.26%)
Jan 05, 2006 63.16 63.59 63.04 63.53 1,007,029 +0.32(+0.50%)
Jan 04, 2006 62.84 63.33 62.64 63.21 1,468,508 +0.46(+0.73%)
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.