Russell 2000 Growth Ishares ETF (NY: IWO )

302.95 USD -0.59 (-0.19%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 79.75 79.85 79.10 79.70 1,991,700 +0.22(+0.28%)
Mar 30, 2006 79.70 80.05 79.03 79.48 1,365,300 -0.23(-0.29%)
Mar 29, 2006 78.50 79.71 78.42 79.71 1,235,300 +1.47(+1.88%)
Mar 28, 2006 80.55 80.55 78.07 78.24 2,223,300 -0.36(-0.46%)
Mar 27, 2006 78.72 78.72 78.21 78.60 1,278,900 -0.05(-0.06%)
Mar 24, 2006 78.05 78.70 77.88 78.65 1,391,200 +0.68(+0.87%)
Mar 23, 2006 77.65 78.04 77.27 77.97 1,142,500 +0.37(+0.48%)
Mar 22, 2006 76.40 77.87 76.37 77.60 544,100 +0.98(+1.28%)
Mar 21, 2006 77.55 78.25 76.60 76.62 1,614,500 -0.89(-1.15%)
Mar 20, 2006 77.53 77.84 77.10 77.51 1,435,700 +0.16(+0.21%)
Mar 17, 2006 77.45 77.65 77.00 77.35 755,000 +0.15(+0.19%)
Mar 16, 2006 77.60 77.91 77.17 77.20 971,100 -0.10(-0.13%)
Mar 15, 2006 76.55 77.34 76.40 77.30 479,500 +0.65(+0.85%)
Mar 14, 2006 75.50 76.65 75.32 76.65 887,000 +0.78(+1.03%)
Mar 13, 2006 75.95 76.49 75.56 75.87 894,400 +0.32(+0.42%)
Mar 10, 2006 74.70 75.58 74.26 75.55 773,100 +0.99(+1.33%)
Mar 09, 2006 75.24 75.72 74.56 74.56 1,031,200 -0.68(-0.90%)
Mar 08, 2006 74.90 75.38 74.14 75.24 1,335,900 +0.23(+0.31%)
Mar 07, 2006 75.90 75.90 74.82 75.01 1,232,500 -1.19(-1.56%)
Mar 06, 2006 77.05 77.15 75.95 76.20 701,600 -0.75(-0.97%)
Mar 03, 2006 76.87 77.85 76.87 76.95 989,500 -0.33(-0.43%)
Mar 02, 2006 77.30 77.61 76.75 77.28 1,246,300 -0.27(-0.35%)
Mar 01, 2006 76.35 77.55 76.20 77.55 1,149,500 +1.50(+1.97%)
Feb 28, 2006 77.09 77.05 75.95 76.05 915,000 -1.04(-1.35%)
Feb 27, 2006 76.95 77.50 76.80 77.09 1,184,600 +0.31(+0.40%)
Feb 24, 2006 76.20 76.82 75.88 76.78 1,223,500 +0.64(+0.84%)
Feb 23, 2006 76.15 76.73 75.80 76.14 1,176,400 -0.18(-0.24%)
Feb 22, 2006 75.85 76.45 75.35 76.32 791,400 +0.52(+0.69%)
Feb 21, 2006 76.24 76.55 75.30 75.80 964,000 -0.21(-0.28%)
Feb 17, 2006 76.30 76.55 75.83 76.01 900,200 -0.29(-0.38%)
Feb 16, 2006 76.00 76.34 75.59 76.30 698,000 +0.70(+0.93%)
Feb 15, 2006 74.97 75.65 74.66 75.60 1,082,600 +0.73(+0.98%)
Feb 14, 2006 74.26 75.22 73.76 74.87 1,422,100 +0.77(+1.04%)
Feb 13, 2006 74.55 74.62 73.81 74.10 1,389,200 -0.60(-0.80%)
Feb 10, 2006 74.70 75.00 73.78 74.70 1,172,500 -0.13(-0.17%)
Feb 09, 2006 75.40 76.02 74.76 74.83 960,000 -0.49(-0.65%)
Feb 08, 2006 74.95 75.39 74.35 75.32 882,000 +0.56(+0.75%)
Feb 07, 2006 75.95 76.22 74.65 74.76 725,400 -1.31(-1.72%)
Feb 06, 2006 75.65 76.07 75.16 76.07 655,100 +0.62(+0.82%)
Feb 03, 2006 75.55 76.20 75.13 75.45 1,143,800 -0.34(-0.45%)
Feb 02, 2006 76.74 76.88 75.32 75.79 1,561,200 -1.06(-1.38%)
Feb 01, 2006 76.13 76.99 76.09 76.85 1,303,200 +0.78(+1.03%)
Jan 31, 2006 76.25 76.73 75.83 76.07 926,700 -0.30(-0.39%)
Jan 30, 2006 76.35 76.76 76.25 76.37 540,300 -0.09(-0.12%)
Jan 27, 2006 76.10 76.93 75.90 76.46 1,544,200 +0.41(+0.54%)
Jan 26, 2006 74.96 76.05 74.80 76.05 1,025,800 +1.37(+1.83%)
Jan 25, 2006 74.79 75.04 73.58 74.68 862,200 +0.16(+0.21%)
Jan 24, 2006 73.90 74.80 73.80 74.52 1,768,800 +0.86(+1.17%)
Jan 23, 2006 73.85 73.97 73.34 73.66 876,200 -0.03(-0.04%)
Jan 20, 2006 74.65 74.75 73.29 73.69 1,244,100 -0.89(-1.19%)
Jan 19, 2006 73.43 74.73 73.40 74.58 1,315,700 +1.35(+1.84%)
Jan 18, 2006 72.75 73.40 72.65 73.23 1,675,000 -0.21(-0.29%)
Jan 17, 2006 73.38 73.47 72.93 73.44 1,220,400 -0.34(-0.46%)
Jan 13, 2006 73.71 73.99 73.50 73.78 1,031,800 -0.15(-0.20%)
Jan 12, 2006 74.03 74.30 73.53 73.93 1,481,200 -0.22(-0.30%)
Jan 11, 2006 74.13 74.20 73.50 74.15 1,379,100 +0.04(+0.05%)
Jan 10, 2006 73.15 74.11 73.05 74.11 1,652,900 +0.55(+0.75%)
Jan 09, 2006 73.05 73.89 72.91 73.56 1,071,300 +0.67(+0.92%)
Jan 06, 2006 72.45 73.06 71.98 72.89 1,837,600 +0.91(+1.26%)
Jan 05, 2006 71.56 72.05 71.43 71.98 888,800 +0.36(+0.50%)
Jan 04, 2006 71.20 71.75 70.97 71.62 1,296,100 +0.52(+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.