Russell 2000 Growth Ishares ETF (NY: IWO )

284.12 +4.44 (+1.59%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 55.57 55.76 54.18 54.48 3,966,800 -1.37(-2.46%)
Oct 29, 2009 55.35 56.16 55.09 55.85 3,863,307 +0.99(+1.80%)
Oct 28, 2009 56.74 56.83 54.67 54.86 2,428,131 -2.01(-3.53%)
Oct 27, 2009 57.77 58.00 56.78 56.87 3,249,309 -0.80(-1.39%)
Oct 26, 2009 58.34 59.26 57.45 57.67 2,216,348 -0.59(-1.01%)
Oct 23, 2009 58.52 58.62 58.08 58.26 2,089,868 -1.09(-1.83%)
Oct 22, 2009 58.49 59.58 57.91 59.35 1,729,157 +0.70(+1.19%)
Oct 21, 2009 59.25 60.35 58.51 58.65 3,015,974 -0.78(-1.31%)
Oct 20, 2009 59.12 59.54 59.07 59.43 2,573,204 -0.76(-1.26%)
Oct 19, 2009 59.91 60.52 59.49 60.19 1,245,008 +0.44(+0.73%)
Oct 16, 2009 59.78 60.03 59.20 59.75 1,460,216 -0.38(-0.64%)
Oct 15, 2009 59.85 60.36 59.85 60.13 1,371,849 -0.09(-0.15%)
Oct 14, 2009 60.05 60.35 59.52 60.22 1,593,467 +1.07(+1.81%)
Oct 13, 2009 59.27 59.48 58.68 59.15 1,854,043 -0.22(-0.38%)
Oct 12, 2009 59.85 59.89 59.07 59.37 932,173 +0.04(+0.08%)
Oct 09, 2009 58.64 59.42 58.58 59.33 761,740 +0.77(+1.31%)
Oct 08, 2009 58.79 59.23 58.43 58.56 1,751,214 +0.37(+0.63%)
Oct 07, 2009 58.07 58.44 57.91 58.20 885,812 +0.05(+0.09%)
Oct 06, 2009 57.63 58.44 57.50 58.14 2,716,360 +0.94(+1.64%)
Oct 05, 2009 56.53 57.43 56.27 57.21 1,740,577 +1.00(+1.78%)
Oct 02, 2009 56.02 56.67 55.91 56.21 1,859,560 -0.29(-0.52%)
Oct 01, 2009 58.27 58.35 56.50 56.50 1,971,072 -1.82(-3.12%)
Sep 30, 2009 58.97 59.14 57.59 58.32 2,874,929 -0.65(-1.10%)
Sep 29, 2009 59.17 59.60 58.85 58.97 894,971 -0.13(-0.23%)
Sep 28, 2009 58.21 59.48 58.06 59.11 691,411 +1.21(+2.09%)
Sep 25, 2009 57.92 58.26 57.54 57.89 1,872,469 -0.33(-0.57%)
Sep 24, 2009 59.44 59.55 57.84 58.22 1,823,248 -1.13(-1.91%)
Sep 23, 2009 59.92 60.32 59.21 59.36 1,891,149 -0.48(-0.80%)
Sep 22, 2009 59.99 60.03 59.47 59.84 3,063,947 +0.31(+0.52%)
Sep 21, 2009 58.93 59.72 58.81 59.53 1,248,820 +0.09(+0.15%)
Sep 18, 2009 59.52 59.63 58.88 59.44 1,129,916 +0.46(+0.79%)
Sep 17, 2009 59.10 59.72 58.95 58.97 1,275,526 +0.53(+0.90%)
Sep 16, 2009 58.51 59.25 58.19 58.45 685,644 +0.26(+0.44%)
Sep 15, 2009 57.95 58.38 57.64 58.19 1,241,603 +0.29(+0.49%)
Sep 14, 2009 56.99 57.98 56.81 57.91 2,444,295 +0.59(+1.03%)
Sep 11, 2009 57.55 57.85 57.05 57.32 1,304,765 -0.17(-0.29%)
Sep 10, 2009 56.79 57.54 56.43 57.49 1,282,474 +0.73(+1.29%)
Sep 09, 2009 55.86 57.01 55.64 56.76 1,733,603 +1.01(+1.81%)
Sep 08, 2009 55.71 55.77 55.09 55.75 1,345,783 +0.61(+1.10%)
Sep 04, 2009 54.22 55.23 54.07 55.14 1,637,866 +0.86(+1.57%)
Sep 03, 2009 53.93 54.38 53.35 54.29 1,643,158 +0.57(+1.06%)
Sep 02, 2009 53.61 54.05 53.58 53.72 2,869,766 -0.04(-0.07%)
Sep 01, 2009 54.60 55.79 53.66 53.76 1,937,890 -1.18(-2.14%)
Aug 31, 2009 55.01 55.14 54.57 54.93 2,039,137 -0.64(-1.15%)
Aug 28, 2009 56.46 56.63 55.19 55.57 984,269 -0.36(-0.64%)
Aug 27, 2009 55.95 56.07 54.86 55.93 778,974 -0.06(-0.11%)
Aug 26, 2009 55.83 56.32 55.63 55.99 1,965,594 +0.06(+0.11%)
Aug 25, 2009 55.94 56.48 55.77 55.93 1,270,097 +0.22(+0.40%)
Aug 24, 2009 55.98 56.26 55.47 55.71 860,181 +0.10(+0.18%)
Aug 21, 2009 55.20 55.89 55.00 55.61 1,569,341 +0.99(+1.81%)
Aug 20, 2009 54.02 54.77 53.78 54.62 2,365,101 +0.44(+0.81%)
Aug 19, 2009 52.73 54.18 52.64 54.18 1,173,375 +0.76(+1.42%)
Aug 18, 2009 53.06 53.66 52.82 53.43 2,010,475 +0.73(+1.39%)
Aug 17, 2009 53.02 53.19 52.56 52.69 1,594,301 -1.53(-2.82%)
Aug 14, 2009 55.22 55.22 53.66 54.22 1,810,350 -1.01(-1.82%)
Aug 13, 2009 55.15 55.41 54.42 55.22 1,319,410 +0.42(+0.76%)
Aug 12, 2009 53.97 55.47 53.97 54.81 1,686,205 +0.70(+1.30%)
Aug 11, 2009 54.51 54.73 53.78 54.10 3,559,143 -0.61(-1.11%)
Aug 10, 2009 54.56 55.06 54.40 54.71 1,536,461 -0.13(-0.24%)
Aug 07, 2009 54.57 55.34 54.18 54.84 2,011,702 +1.07(+1.99%)
Aug 06, 2009 54.94 55.00 53.68 53.77 2,091,542 -0.85(-1.57%)
Aug 05, 2009 55.42 55.53 54.26 54.63 1,942,995 -0.85(-1.54%)
Aug 04, 2009 54.77 55.59 54.68 55.48 1,751,317 +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.