Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 65.85 66.46 65.54 65.54 2,667,365 -0.56(-0.85%)
Mar 30, 2010 65.97 66.43 65.60 66.10 1,671,596 +0.17(+0.26%)
Mar 29, 2010 65.86 66.10 65.59 65.93 1,916,473 +0.36(+0.55%)
Mar 26, 2010 65.91 66.26 65.33 65.57 2,621,438 -0.06(-0.10%)
Mar 25, 2010 66.56 67.07 65.63 65.63 2,263,928 -0.35(-0.53%)
Mar 24, 2010 66.55 66.73 65.97 65.98 5,011,780 -0.92(-1.38%)
Mar 23, 2010 66.12 66.91 65.85 66.91 1,874,209 +0.92(+1.39%)
Mar 22, 2010 64.52 66.13 64.40 65.99 1,788,698 +0.98(+1.51%)
Mar 19, 2010 65.98 66.09 64.81 65.00 1,746,555 -0.84(-1.28%)
Mar 18, 2010 65.95 66.25 65.74 65.84 1,746,313 -0.15(-0.23%)
Mar 17, 2010 65.85 66.41 65.84 66.00 2,061,275 +0.29(+0.44%)
Mar 16, 2010 65.53 65.72 65.09 65.71 1,695,330 +0.51(+0.78%)
Mar 15, 2010 64.95 65.39 64.89 65.20 1,416,941 -0.26(-0.40%)
Mar 12, 2010 65.84 65.85 65.00 65.46 2,051,108 -0.04(-0.05%)
Mar 11, 2010 64.97 65.58 64.68 65.50 1,866,073 +0.24(+0.37%)
Mar 10, 2010 64.74 65.56 64.74 65.25 2,001,823 +0.60(+0.93%)
Mar 09, 2010 64.28 65.20 64.27 64.66 1,362,943 +0.24(+0.37%)
Mar 08, 2010 64.36 64.67 64.31 64.42 1,538,230 +0.05(+0.08%)
Mar 05, 2010 63.54 64.49 63.40 64.36 2,043,261 +1.22(+1.94%)
Mar 04, 2010 63.00 63.20 62.72 63.14 2,373,655 +0.21(+0.34%)
Mar 03, 2010 62.91 63.37 62.67 62.92 1,504,205 +0.27(+0.43%)
Mar 02, 2010 62.40 63.02 62.32 62.66 1,956,641 +0.47(+0.76%)
Mar 01, 2010 61.13 62.23 61.08 62.18 2,389,534 +1.47(+2.43%)
Feb 26, 2010 60.92 60.98 60.34 60.71 4,101,797 -0.14(-0.23%)
Feb 25, 2010 60.03 60.87 59.90 60.85 4,377,890 +0.02(+0.03%)
Feb 24, 2010 60.56 61.15 60.44 60.83 5,767,837 +0.52(+0.86%)
Feb 23, 2010 60.87 60.96 60.06 60.31 4,268,127 -0.68(-1.11%)
Feb 22, 2010 61.26 61.32 60.90 60.99 1,887,404 +0.00(+0.00%)
Feb 19, 2010 60.81 61.23 60.61 60.99 3,306,398 +0.00(+0.00%)
Feb 18, 2010 60.57 61.01 60.37 60.99 1,157,989 +0.35(+0.57%)
Feb 17, 2010 60.51 60.74 60.20 60.65 1,581,364 +0.46(+0.76%)
Feb 16, 2010 59.98 60.25 59.41 60.19 1,440,547 +0.78(+1.31%)
Feb 12, 2010 58.31 59.41 59.41 59.41 1,916,513 +0.49(+0.83%)
Feb 11, 2010 57.78 58.95 57.35 58.92 2,350,504 +1.01(+1.74%)
Feb 10, 2010 57.62 58.01 57.04 57.91 3,684,741 +0.15(+0.26%)
Feb 09, 2010 57.63 58.10 57.10 57.76 3,266,098 +0.59(+1.03%)
Feb 08, 2010 57.24 57.79 56.90 57.17 2,393,995 -0.33(-0.57%)
Feb 05, 2010 57.38 57.50 56.27 57.50 3,130,513 +0.16(+0.28%)
Feb 04, 2010 58.83 58.85 57.25 57.34 2,740,218 -1.95(-3.28%)
Feb 03, 2010 59.21 59.73 58.81 59.29 2,078,011 -0.25(-0.42%)
Feb 02, 2010 58.95 59.58 58.72 59.54 2,076,066 +1.12(+1.91%)
Feb 01, 2010 58.37 58.98 58.19 58.42 3,445,079 +0.18(+0.31%)
Jan 29, 2010 59.03 59.64 58.05 58.24 3,417,328 -0.54(-0.91%)
Jan 28, 2010 60.06 60.06 58.35 58.78 3,642,320 -1.10(-1.83%)
Jan 27, 2010 59.10 60.03 58.95 59.88 3,219,483 +0.45(+0.75%)
Jan 26, 2010 59.63 60.04 59.26 59.43 5,473,556 -0.38(-0.63%)
Jan 25, 2010 60.16 60.34 59.48 59.81 6,618,445 -0.09(-0.15%)
Jan 22, 2010 60.90 61.17 59.68 59.90 3,857,737 -1.07(-1.76%)
Jan 21, 2010 62.13 62.56 60.74 60.97 3,003,051 -1.13(-1.81%)
Jan 20, 2010 62.52 62.54 61.36 62.09 2,735,594 -0.81(-1.29%)
Jan 19, 2010 62.17 62.94 62.11 62.91 1,089,831 +0.98(+1.59%)
Jan 15, 2010 62.84 61.92 61.92 61.92 2,127,531 -0.89(-1.42%)
Jan 14, 2010 62.51 63.03 62.35 62.82 1,931,546 +0.20(+0.31%)
Jan 13, 2010 62.09 62.79 61.57 62.62 2,169,373 +0.79(+1.27%)
Jan 12, 2010 62.26 62.49 61.62 61.83 927,909 -0.80(-1.27%)
Jan 11, 2010 63.07 63.14 62.26 62.63 1,170,387 -0.08(-0.13%)
Jan 08, 2010 62.19 62.71 62.06 62.71 1,523,604 +0.25(+0.40%)
Jan 07, 2010 62.32 62.54 61.62 62.46 2,801,679 +0.16(+0.26%)
Jan 06, 2010 62.28 62.64 62.06 62.30 6,223,740 +0.11(+0.17%)
Jan 05, 2010 62.32 62.64 61.96 62.19 3,048,652 -0.16(-0.26%)
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.