Russell 2000 Growth Ishares ETF (NY: IWO )

272.82 +2.05 (+0.76%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 70.90 71.23 70.31 70.31 2,636,216 -0.79(-1.11%)
Dec 28, 2006 71.38 71.47 70.90 71.10 1,153,707 -0.27(-0.38%)
Dec 27, 2006 70.81 71.38 70.72 71.37 1,086,986 +0.85(+1.21%)
Dec 26, 2006 69.66 70.53 69.66 70.52 777,632 +0.81(+1.17%)
Dec 22, 2006 69.97 70.22 69.63 69.70 1,209,811 -0.45(-0.64%)
Dec 21, 2006 70.77 70.84 69.84 70.15 1,613,492 -0.38(-0.53%)
Dec 20, 2006 70.06 70.75 70.06 70.53 4,288,154 +0.29(+0.41%)
Dec 19, 2006 69.67 70.73 69.44 70.24 2,777,929 -0.06(-0.09%)
Dec 18, 2006 71.58 71.58 70.02 70.30 2,590,729 -0.87(-1.22%)
Dec 15, 2006 71.85 71.85 71.03 71.17 2,660,915 +0.14(+0.20%)
Dec 14, 2006 71.02 71.90 71.00 71.03 1,922,958 +0.01(+0.01%)
Dec 13, 2006 71.09 71.41 70.61 71.02 2,858,061 +0.29(+0.40%)
Dec 12, 2006 71.81 71.81 70.51 70.73 1,559,288 -0.81(-1.13%)
Dec 11, 2006 71.66 71.82 71.19 71.54 1,736,540 +0.20(+0.28%)
Dec 08, 2006 71.07 71.95 70.86 71.34 1,815,108 -0.02(-0.03%)
Dec 07, 2006 71.72 72.06 71.32 71.36 2,497,856 -0.31(-0.44%)
Dec 06, 2006 71.81 71.98 71.36 71.67 3,556,008 -0.21(-0.30%)
Dec 05, 2006 72.27 72.27 71.57 71.89 2,426,552 +0.27(+0.37%)
Dec 04, 2006 70.60 71.83 70.51 71.62 1,600,080 +1.26(+1.79%)
Dec 01, 2006 69.91 70.89 69.61 70.36 2,812,351 -0.24(-0.34%)
Nov 30, 2006 70.58 71.14 70.24 70.60 1,746,264 -0.04(-0.05%)
Nov 29, 2006 69.93 70.73 69.93 70.63 3,032,743 +1.08(+1.56%)
Nov 28, 2006 69.14 69.74 68.97 69.55 1,791,303 -0.04(-0.05%)
Nov 27, 2006 71.34 71.34 69.44 69.59 1,509,442 -1.67(-2.35%)
Nov 24, 2006 71.11 71.67 70.91 71.26 269,567 -0.33(-0.46%)
Nov 22, 2006 71.63 71.70 71.18 71.59 454,531 +0.21(+0.29%)
Nov 21, 2006 71.34 71.47 70.89 71.38 1,565,435 +0.22(+0.31%)
Nov 20, 2006 71.26 71.38 70.71 71.16 1,059,493 -0.07(-0.10%)
Nov 17, 2006 70.90 71.23 70.46 71.23 1,151,807 +0.06(+0.09%)
Nov 16, 2006 71.83 71.91 70.95 71.17 1,499,719 -0.07(-0.10%)
Nov 15, 2006 70.97 71.61 70.53 71.24 1,410,869 +0.64(+0.90%)
Nov 14, 2006 69.70 70.70 69.14 70.61 2,867,896 +1.25(+1.81%)
Nov 13, 2006 68.92 69.72 68.92 69.35 577,468 +0.06(+0.09%)
Nov 10, 2006 68.72 69.29 68.42 69.29 761,315 +0.65(+0.95%)
Nov 09, 2006 69.90 69.90 68.22 68.64 1,076,034 -0.78(-1.12%)
Nov 08, 2006 68.52 69.60 68.40 69.42 1,503,072 +0.30(+0.44%)
Nov 07, 2006 69.08 69.73 68.60 69.11 1,756,322 +0.47(+0.68%)
Nov 06, 2006 68.11 68.92 67.83 68.65 1,208,917 +0.87(+1.28%)
Nov 03, 2006 67.35 68.06 67.19 67.78 806,354 +0.38(+0.57%)
Nov 02, 2006 67.09 67.73 66.93 67.39 1,738,999 -0.13(-0.19%)
Nov 01, 2006 69.43 69.43 67.49 67.52 2,117,086 -1.42(-2.06%)
Oct 31, 2006 69.08 69.81 68.66 68.94 1,054,687 -0.40(-0.58%)
Oct 30, 2006 68.76 69.42 68.41 69.34 1,416,345 +0.36(+0.52%)
Oct 27, 2006 69.80 70.37 68.95 68.99 1,534,365 -0.92(-1.32%)
Oct 26, 2006 69.54 70.02 68.79 69.91 730,581 +0.70(+1.01%)
Oct 25, 2006 68.67 69.24 68.37 69.21 839,771 +0.71(+1.03%)
Oct 24, 2006 69.14 69.14 68.21 68.50 635,919 -0.13(-0.20%)
Oct 23, 2006 68.96 69.08 68.00 68.64 941,138 +0.27(+0.39%)
Oct 20, 2006 69.07 69.21 68.26 68.37 1,189,918 -0.74(-1.07%)
Oct 19, 2006 68.62 69.14 68.34 69.11 851,953 +0.39(+0.57%)
Oct 18, 2006 69.58 69.68 68.39 68.72 1,115,709 -0.12(-0.17%)
Oct 17, 2006 68.94 69.05 68.16 68.83 1,233,952 -0.42(-0.61%)
Oct 16, 2006 68.72 69.43 68.61 69.25 1,042,729 +0.47(+0.69%)
Oct 13, 2006 68.19 68.79 67.99 68.78 1,736,205 +0.59(+0.87%)
Oct 12, 2006 67.51 68.36 67.01 68.19 1,785,045 +1.53(+2.30%)
Oct 11, 2006 66.59 67.13 65.98 66.66 1,094,474 -0.24(-0.36%)
Oct 10, 2006 66.90 67.13 66.46 66.90 584,174 +0.15(+0.23%)
Oct 09, 2006 66.30 66.89 65.98 66.75 1,139,067 +0.59(+0.89%)
Oct 06, 2006 66.40 66.62 65.79 66.16 1,585,104 -0.38(-0.58%)
Oct 05, 2006 65.63 66.70 65.57 66.54 1,799,238 +0.87(+1.32%)
Oct 04, 2006 63.89 65.68 63.82 65.68 1,615,392 +1.78(+2.79%)
Oct 03, 2006 63.95 64.51 63.45 63.90 1,038,594 -0.29(-0.45%)
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.