Russell 2000 Growth Ishares ETF (NY: IWO )

284.01 -1.76 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 2,667,144 -0.56(-0.85%)
Mar 30, 2010 65.98 66.44 65.60 66.10 1,671,458 +0.17(+0.26%)
Mar 29, 2010 65.86 66.10 65.59 65.93 1,916,314 +0.36(+0.55%)
Mar 26, 2010 65.92 66.27 65.34 65.58 2,621,221 -0.06(-0.10%)
Mar 25, 2010 66.57 67.07 65.63 65.64 2,263,741 -0.35(-0.53%)
Mar 24, 2010 66.55 66.73 65.98 65.99 5,011,366 -0.92(-1.38%)
Mar 23, 2010 66.13 66.91 65.86 66.91 1,874,054 +0.92(+1.39%)
Mar 22, 2010 64.53 66.14 64.40 65.99 1,788,550 +0.98(+1.51%)
Mar 19, 2010 65.98 66.09 64.81 65.01 1,746,410 -0.84(-1.28%)
Mar 18, 2010 65.96 66.26 65.74 65.85 1,746,168 -0.15(-0.23%)
Mar 17, 2010 65.86 66.41 65.84 66.00 2,061,104 +0.29(+0.43%)
Mar 16, 2010 65.54 65.72 65.10 65.72 1,695,190 +0.51(+0.78%)
Mar 15, 2010 64.96 65.39 64.89 65.21 1,416,824 -0.26(-0.40%)
Mar 12, 2010 65.85 65.86 65.00 65.47 2,050,938 -0.04(-0.05%)
Mar 11, 2010 64.97 65.58 64.69 65.50 1,865,918 +0.24(+0.37%)
Mar 10, 2010 64.74 65.57 64.74 65.26 2,001,657 +0.60(+0.93%)
Mar 09, 2010 64.29 65.21 64.28 64.66 1,362,830 +0.24(+0.37%)
Mar 08, 2010 64.37 64.67 64.31 64.42 1,538,103 +0.05(+0.08%)
Mar 05, 2010 63.54 64.49 63.41 64.37 2,043,091 +1.22(+1.94%)
Mar 04, 2010 63.01 63.21 62.72 63.14 2,373,459 +0.21(+0.34%)
Mar 03, 2010 62.91 63.38 62.68 62.93 1,504,081 +0.27(+0.43%)
Mar 02, 2010 62.40 63.03 62.32 62.66 1,956,479 +0.47(+0.76%)
Mar 01, 2010 61.13 62.23 61.09 62.19 2,389,336 +1.47(+2.43%)
Feb 26, 2010 60.93 60.98 60.35 60.71 4,101,457 -0.14(-0.23%)
Feb 25, 2010 60.03 60.87 59.90 60.86 4,377,528 +0.02(+0.03%)
Feb 24, 2010 60.57 61.15 60.44 60.84 5,767,360 +0.52(+0.86%)
Feb 23, 2010 60.87 60.96 60.06 60.32 4,267,774 -0.68(-1.11%)
Feb 22, 2010 61.27 61.33 60.90 61.00 1,887,248 +0.00(+0.00%)
Feb 19, 2010 60.81 61.24 60.61 61.00 3,306,124 +0.00(+0.00%)
Feb 18, 2010 60.58 61.02 60.37 61.00 1,157,893 +0.35(+0.57%)
Feb 17, 2010 60.52 60.75 60.20 60.65 1,581,233 +0.46(+0.76%)
Feb 16, 2010 59.98 60.26 59.42 60.19 1,440,428 +0.78(+1.31%)
Feb 12, 2010 58.32 59.42 59.42 59.42 1,916,355 +0.49(+0.83%)
Feb 11, 2010 57.78 58.95 57.35 58.93 2,350,309 +1.01(+1.74%)
Feb 10, 2010 57.62 58.02 57.04 57.92 3,684,436 +0.15(+0.26%)
Feb 09, 2010 57.64 58.10 57.10 57.76 3,265,828 +0.59(+1.03%)
Feb 08, 2010 57.25 57.79 56.91 57.18 2,393,797 -0.33(-0.57%)
Feb 05, 2010 57.39 57.51 56.27 57.51 3,130,254 +0.16(+0.28%)
Feb 04, 2010 58.84 58.85 57.26 57.34 2,739,991 -1.95(-3.28%)
Feb 03, 2010 59.21 59.73 58.82 59.29 2,077,839 -0.25(-0.42%)
Feb 02, 2010 58.95 59.59 58.73 59.54 2,075,895 +1.12(+1.91%)
Feb 01, 2010 58.37 58.98 58.19 58.43 3,444,794 +0.18(+0.31%)
Jan 29, 2010 59.03 59.64 58.05 58.25 3,417,045 -0.54(-0.91%)
Jan 28, 2010 60.06 60.06 58.35 58.78 3,642,019 -1.10(-1.83%)
Jan 27, 2010 59.10 60.03 58.95 59.88 3,219,216 +0.45(+0.75%)
Jan 26, 2010 59.63 60.04 59.27 59.44 5,473,103 -0.38(-0.63%)
Jan 25, 2010 60.17 60.35 59.48 59.81 6,617,898 -0.09(-0.15%)
Jan 22, 2010 60.90 61.18 59.69 59.90 3,857,417 -1.07(-1.76%)
Jan 21, 2010 62.13 62.56 60.75 60.97 3,002,803 -1.13(-1.81%)
Jan 20, 2010 62.53 62.54 61.37 62.10 2,735,368 -0.81(-1.29%)
Jan 19, 2010 62.18 62.95 62.12 62.91 1,089,741 +0.98(+1.59%)
Jan 15, 2010 62.85 61.93 61.93 61.93 2,127,355 -0.89(-1.42%)
Jan 14, 2010 62.52 63.04 62.36 62.82 1,931,387 +0.20(+0.31%)
Jan 13, 2010 62.10 62.79 61.57 62.62 2,169,194 +0.79(+1.27%)
Jan 12, 2010 62.27 62.49 61.62 61.84 927,832 -0.80(-1.27%)
Jan 11, 2010 63.07 63.14 62.27 62.63 1,170,290 -0.08(-0.13%)
Jan 08, 2010 62.20 62.71 62.06 62.71 1,523,478 +0.25(+0.40%)
Jan 07, 2010 62.32 62.54 61.62 62.46 2,801,448 +0.16(+0.26%)
Jan 06, 2010 62.29 62.64 62.06 62.30 6,223,225 +0.11(+0.17%)
Jan 05, 2010 62.32 62.64 61.96 62.20 3,048,400 -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.