Russell 2000 Growth Ishares ETF (NY: IWO )

279.67 -0.01 (-0.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 70.95 71.53 70.52 70.66 4,687,875 -0.36(-0.51%)
Mar 29, 2007 71.49 71.52 70.32 71.02 3,449,967 -0.03(-0.04%)
Mar 28, 2007 71.10 71.25 70.47 71.05 2,350,063 -0.41(-0.57%)
Mar 27, 2007 71.76 71.82 71.16 71.45 1,753,690 -0.37(-0.52%)
Mar 26, 2007 71.85 72.08 71.24 71.83 2,099,088 +0.00(+0.00%)
Mar 23, 2007 71.74 72.01 71.65 71.83 1,128,035 +0.03(+0.04%)
Mar 22, 2007 71.95 71.97 71.38 71.80 1,639,594 +0.16(+0.22%)
Mar 21, 2007 70.40 71.76 70.21 71.64 2,369,940 +1.33(+1.90%)
Mar 20, 2007 69.77 70.31 69.56 70.31 1,794,526 +0.55(+0.78%)
Mar 19, 2007 69.42 69.96 69.41 69.76 2,970,183 +0.74(+1.07%)
Mar 16, 2007 69.62 69.62 68.75 69.02 1,926,794 -0.47(-0.67%)
Mar 15, 2007 68.85 69.50 68.76 69.49 1,877,529 +0.65(+0.95%)
Mar 14, 2007 68.25 68.97 67.48 68.83 3,172,062 +0.52(+0.76%)
Mar 13, 2007 70.10 69.77 68.14 68.31 6,691,849 -1.78(-2.54%)
Mar 12, 2007 69.59 70.19 69.45 70.10 1,239,751 +0.39(+0.56%)
Mar 09, 2007 69.89 70.04 69.20 69.71 1,576,145 +0.27(+0.39%)
Mar 08, 2007 69.71 70.14 69.17 69.43 1,606,057 +0.56(+0.82%)
Mar 07, 2007 69.09 69.41 68.67 68.87 1,697,605 -0.11(-0.15%)
Mar 06, 2007 68.36 69.42 68.12 68.97 2,403,704 +1.54(+2.29%)
Mar 05, 2007 67.96 69.09 67.27 67.43 2,480,636 -1.19(-1.74%)
Mar 02, 2007 69.99 70.03 68.60 68.62 2,497,631 -1.58(-2.25%)
Mar 01, 2007 69.39 70.75 68.67 70.20 3,461,147 -0.25(-0.35%)
Feb 28, 2007 70.22 70.89 69.61 70.45 3,237,041 +0.37(+0.53%)
Feb 27, 2007 71.84 72.30 69.94 70.08 8,078,780 -3.33(-4.53%)
Feb 26, 2007 74.13 74.13 73.02 73.41 2,224,218 -0.29(-0.40%)
Feb 23, 2007 73.75 73.86 73.30 73.70 3,472,596 -0.19(-0.25%)
Feb 22, 2007 73.70 73.99 73.28 73.88 3,130,650 +0.34(+0.46%)
Feb 21, 2007 73.22 73.64 73.03 73.55 2,570,031 +0.13(+0.18%)
Feb 20, 2007 72.59 73.56 72.13 73.41 2,473,385 +0.80(+1.11%)
Feb 16, 2007 72.22 72.73 71.88 72.61 2,389,428 +0.28(+0.39%)
Feb 15, 2007 72.15 72.58 72.02 72.33 2,493,779 +0.14(+0.20%)
Feb 14, 2007 72.10 72.51 71.85 72.19 2,907,899 +0.26(+0.36%)
Feb 13, 2007 71.51 71.93 71.46 71.93 1,383,372 +0.57(+0.80%)
Feb 12, 2007 71.67 71.67 71.00 71.36 3,871,274 -0.04(-0.06%)
Feb 09, 2007 72.41 72.43 71.13 71.40 2,797,995 -0.90(-1.25%)
Feb 08, 2007 72.01 72.39 71.83 72.30 1,139,026 +0.01(+0.01%)
Feb 07, 2007 71.82 72.29 71.57 72.29 2,849,774 +0.67(+0.94%)
Feb 06, 2007 71.43 71.75 71.15 71.62 1,255,727 +0.13(+0.19%)
Feb 05, 2007 71.67 71.79 71.28 71.49 1,863,819 -0.11(-0.16%)
Feb 02, 2007 72.01 72.01 71.45 71.61 1,095,404 +0.05(+0.07%)
Feb 01, 2007 71.21 71.64 70.92 71.55 2,262,756 +0.76(+1.07%)
Jan 31, 2007 70.47 71.14 70.07 70.79 3,348,190 +0.16(+0.22%)
Jan 30, 2007 70.40 70.63 70.02 70.63 1,799,124 +0.50(+0.72%)
Jan 29, 2007 69.76 70.39 69.65 70.13 1,373,788 +0.45(+0.65%)
Jan 26, 2007 69.68 69.88 68.85 69.68 2,021,083 +0.19(+0.27%)
Jan 25, 2007 70.53 70.53 69.25 69.50 2,691,831 -0.83(-1.18%)
Jan 24, 2007 69.75 70.37 69.62 70.33 3,695,575 +0.81(+1.17%)
Jan 23, 2007 68.65 69.83 68.57 69.51 3,992,200 +0.78(+1.13%)
Jan 22, 2007 69.48 69.48 68.56 68.74 2,169,962 -0.55(-0.79%)
Jan 19, 2007 68.59 69.50 68.51 69.28 2,101,074 +0.67(+0.98%)
Jan 18, 2007 69.82 69.82 68.61 68.61 2,118,862 -1.32(-1.88%)
Jan 17, 2007 69.96 70.40 69.86 69.93 2,297,200 -0.15(-0.21%)
Jan 16, 2007 70.84 70.86 69.93 70.08 2,698,629 -0.50(-0.71%)
Jan 12, 2007 69.76 70.58 69.65 70.58 1,672,225 +0.94(+1.34%)
Jan 11, 2007 69.10 70.06 69.09 69.65 1,638,575 +0.55(+0.79%)
Jan 10, 2007 68.31 69.10 68.22 69.10 2,214,036 +0.34(+0.49%)
Jan 09, 2007 68.64 68.92 67.91 68.76 1,662,821 +0.38(+0.56%)
Jan 08, 2007 68.66 68.97 68.02 68.38 3,266,386 +0.21(+0.31%)
Jan 05, 2007 69.11 69.28 68.17 68.17 2,741,344 -1.45(-2.08%)
Jan 04, 2007 69.33 69.91 68.67 69.62 3,224,011 +0.20(+0.29%)
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.