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 (%)
Oct 30, 2009 55.56 55.76 54.17 54.47 3,967,128 -1.37(-2.46%)
Oct 29, 2009 55.35 56.15 55.09 55.85 3,863,626 +0.99(+1.80%)
Oct 28, 2009 56.74 56.83 54.66 54.86 2,428,331 -2.01(-3.53%)
Oct 27, 2009 57.76 58.00 56.77 56.86 3,249,578 -0.80(-1.39%)
Oct 26, 2009 58.33 59.25 57.44 57.67 2,216,532 -0.59(-1.01%)
Oct 23, 2009 58.52 58.62 58.08 58.25 2,090,041 -1.09(-1.83%)
Oct 22, 2009 58.49 59.57 57.91 59.34 1,729,299 +0.70(+1.19%)
Oct 21, 2009 59.24 60.35 58.50 58.65 3,016,224 -0.78(-1.31%)
Oct 20, 2009 59.11 59.54 59.07 59.42 2,573,417 -0.76(-1.26%)
Oct 19, 2009 59.90 60.52 59.48 60.18 1,245,111 +0.44(+0.73%)
Oct 16, 2009 59.78 60.03 59.19 59.74 1,460,336 -0.38(-0.64%)
Oct 15, 2009 59.84 60.36 59.84 60.13 1,371,962 -0.09(-0.15%)
Oct 14, 2009 60.05 60.34 59.51 60.22 1,593,598 +1.07(+1.81%)
Oct 13, 2009 59.26 59.48 58.67 59.15 1,854,196 -0.22(-0.38%)
Oct 12, 2009 59.84 59.89 59.07 59.37 932,250 +0.04(+0.08%)
Oct 09, 2009 58.64 59.41 58.58 59.32 761,803 +0.77(+1.31%)
Oct 08, 2009 58.78 59.23 58.42 58.56 1,751,359 +0.37(+0.63%)
Oct 07, 2009 58.07 58.43 57.91 58.19 885,885 +0.05(+0.09%)
Oct 06, 2009 57.62 58.43 57.50 58.14 2,716,585 +0.94(+1.64%)
Oct 05, 2009 56.53 57.43 56.27 57.20 1,740,721 +1.00(+1.78%)
Oct 02, 2009 56.02 56.67 55.90 56.20 1,859,713 -0.29(-0.52%)
Oct 01, 2009 58.26 58.34 56.50 56.50 1,971,235 -1.82(-3.12%)
Sep 30, 2009 58.97 59.14 57.59 58.32 2,875,166 -0.65(-1.10%)
Sep 29, 2009 59.16 59.59 58.84 58.97 895,045 -0.13(-0.23%)
Sep 28, 2009 58.21 59.48 58.06 59.10 691,468 +1.21(+2.09%)
Sep 25, 2009 57.92 58.25 57.53 57.89 1,872,624 -0.33(-0.57%)
Sep 24, 2009 59.43 59.55 57.84 58.22 1,823,398 -1.13(-1.91%)
Sep 23, 2009 59.91 60.31 59.21 59.35 1,891,306 -0.48(-0.80%)
Sep 22, 2009 59.98 60.03 59.47 59.83 3,064,200 +0.31(+0.52%)
Sep 21, 2009 58.92 59.72 58.81 59.52 1,248,923 +0.09(+0.15%)
Sep 18, 2009 59.51 59.63 58.87 59.43 1,130,010 +0.46(+0.79%)
Sep 17, 2009 59.09 59.72 58.95 58.97 1,275,632 +0.53(+0.90%)
Sep 16, 2009 58.51 59.25 58.19 58.44 685,701 +0.26(+0.44%)
Sep 15, 2009 57.95 58.37 57.63 58.19 1,241,706 +0.28(+0.49%)
Sep 14, 2009 56.98 57.97 56.81 57.90 2,444,498 +0.59(+1.03%)
Sep 11, 2009 57.54 57.85 57.05 57.31 1,304,873 -0.17(-0.29%)
Sep 10, 2009 56.79 57.54 56.42 57.48 1,282,580 +0.73(+1.29%)
Sep 09, 2009 55.85 57.01 55.64 56.75 1,733,746 +1.01(+1.80%)
Sep 08, 2009 55.71 55.76 55.09 55.75 1,345,894 +0.61(+1.10%)
Sep 04, 2009 54.21 55.23 54.06 55.14 1,638,001 +0.85(+1.57%)
Sep 03, 2009 53.93 54.37 53.35 54.28 1,643,294 +0.57(+1.06%)
Sep 02, 2009 53.61 54.04 53.57 53.72 2,870,003 -0.04(-0.07%)
Sep 01, 2009 54.60 55.79 53.65 53.75 1,938,050 -1.18(-2.14%)
Aug 31, 2009 55.01 55.13 54.56 54.93 2,039,306 -0.64(-1.15%)
Aug 28, 2009 56.46 56.63 55.19 55.57 984,350 -0.36(-0.64%)
Aug 27, 2009 55.95 56.06 54.85 55.92 779,038 -0.06(-0.11%)
Aug 26, 2009 55.83 56.32 55.63 55.99 1,965,757 +0.06(+0.11%)
Aug 25, 2009 55.93 56.48 55.76 55.92 1,270,202 +0.22(+0.40%)
Aug 24, 2009 55.98 56.25 55.46 55.70 860,252 +0.10(+0.18%)
Aug 21, 2009 55.19 55.89 55.00 55.60 1,569,470 +0.99(+1.81%)
Aug 20, 2009 54.02 54.77 53.78 54.61 2,365,296 +0.44(+0.81%)
Aug 19, 2009 52.73 54.18 52.64 54.18 1,173,472 +0.76(+1.42%)
Aug 18, 2009 53.06 53.65 52.82 53.42 2,010,641 +0.73(+1.39%)
Aug 17, 2009 53.02 53.19 52.56 52.69 1,594,433 -1.53(-2.82%)
Aug 14, 2009 55.21 55.21 53.65 54.21 1,810,499 -1.01(-1.82%)
Aug 13, 2009 55.15 55.41 54.42 55.22 1,319,519 +0.42(+0.76%)
Aug 12, 2009 53.96 55.46 53.96 54.80 1,686,345 +0.70(+1.30%)
Aug 11, 2009 54.51 54.73 53.78 54.10 3,559,437 -0.61(-1.11%)
Aug 10, 2009 54.55 55.06 54.39 54.70 1,536,588 -0.13(-0.24%)
Aug 07, 2009 54.56 55.34 54.18 54.84 2,011,869 +1.07(+1.99%)
Aug 06, 2009 54.94 55.00 53.68 53.77 2,091,715 -0.85(-1.56%)
Aug 05, 2009 55.42 55.52 54.26 54.62 1,943,156 -0.85(-1.54%)
Aug 04, 2009 54.77 55.59 54.68 55.48 1,751,462 +0.50(+0.91%)
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.