Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 73.40 73.52 71.48 72.34 6,274,910 -0.11(-0.15%)
Jul 30, 2007 71.80 72.87 71.12 72.45 4,504,502 +1.39(+1.96%)
Jul 27, 2007 72.69 73.49 71.05 71.05 8,602,270 -1.83(-2.51%)
Jul 26, 2007 73.24 74.21 71.92 72.88 9,064,487 -1.89(-2.53%)
Jul 25, 2007 75.43 75.74 73.96 74.77 5,096,435 -0.24(-0.32%)
Jul 24, 2007 75.78 76.12 74.66 75.01 4,902,363 -1.84(-2.40%)
Jul 23, 2007 77.09 77.59 76.85 76.85 3,061,903 -0.09(-0.11%)
Jul 20, 2007 78.11 78.27 76.36 76.94 5,589,088 -1.35(-1.72%)
Jul 19, 2007 78.29 78.44 78.03 78.29 2,636,078 +0.47(+0.60%)
Jul 18, 2007 77.57 77.82 76.62 77.82 3,675,891 -0.12(-0.16%)
Jul 17, 2007 78.12 78.41 77.90 77.94 2,821,198 +0.06(+0.08%)
Jul 16, 2007 78.10 78.45 77.62 77.88 2,718,911 -0.37(-0.47%)
Jul 13, 2007 78.19 78.42 77.87 78.25 5,108,789 +0.16(+0.20%)
Jul 12, 2007 77.20 78.36 77.03 78.09 3,912,985 +1.08(+1.40%)
Jul 11, 2007 76.47 77.02 76.19 77.02 3,773,839 +0.52(+0.68%)
Jul 10, 2007 77.37 77.42 76.49 76.50 5,117,260 -1.25(-1.61%)
Jul 09, 2007 77.87 77.98 77.40 77.75 3,156,744 +0.00(+0.00%)
Jul 06, 2007 77.35 77.88 77.06 77.75 4,443,283 +0.35(+0.46%)
Jul 05, 2007 77.38 77.50 76.82 77.40 6,408,331 +0.17(+0.22%)
Jul 03, 2007 77.50 77.35 76.92 77.23 2,416,253 +0.37(+0.48%)
Jul 02, 2007 76.29 76.89 76.06 76.86 4,510,581 +1.09(+1.44%)
Jun 29, 2007 76.34 76.82 75.50 75.76 5,199,467 -0.31(-0.41%)
Jun 28, 2007 76.31 76.74 75.99 76.07 2,790,939 -0.11(-0.14%)
Jun 27, 2007 74.42 76.27 74.18 76.18 5,219,613 +1.60(+2.14%)
Jun 26, 2007 75.46 75.46 74.53 74.58 4,113,132 -0.47(-0.62%)
Jun 25, 2007 75.40 75.99 74.62 75.05 5,267,058 -0.48(-0.63%)
Jun 22, 2007 75.98 75.98 74.94 75.53 4,666,733 -0.60(-0.79%)
Jun 21, 2007 75.34 76.13 74.86 76.13 4,217,480 +0.72(+0.96%)
Jun 20, 2007 76.96 76.96 75.32 75.40 3,236,969 -1.22(-1.59%)
Jun 19, 2007 76.23 76.82 75.92 76.62 4,576,084 +0.14(+0.18%)
Jun 18, 2007 77.20 77.20 76.06 76.48 3,167,509 -0.34(-0.44%)
Jun 15, 2007 76.76 76.81 76.35 76.81 3,082,865 +1.29(+1.71%)
Jun 14, 2007 75.38 75.89 75.11 75.53 3,088,644 -0.02(-0.02%)
Jun 13, 2007 74.61 76.17 74.14 75.54 3,769,420 +1.78(+2.42%)
Jun 12, 2007 74.68 74.98 73.76 73.76 3,902,561 -1.29(-1.72%)
Jun 11, 2007 74.85 75.41 74.62 75.05 3,778,307 -0.11(-0.14%)
Jun 08, 2007 74.15 75.30 73.98 75.16 4,330,505 +0.89(+1.20%)
Jun 07, 2007 75.39 75.69 74.26 74.26 5,218,229 -1.44(-1.90%)
Jun 06, 2007 76.10 76.10 75.38 75.70 4,158,888 -0.77(-1.00%)
Jun 05, 2007 76.66 76.75 76.01 76.47 4,763,929 -0.45(-0.59%)
Jun 04, 2007 76.63 76.96 76.36 76.92 8,542,213 +0.05(+0.07%)
Jun 01, 2007 76.38 77.17 76.30 76.87 2,887,516 +0.49(+0.64%)
May 31, 2007 76.01 76.44 75.90 76.38 4,645,884 +0.70(+0.92%)
May 30, 2007 74.60 75.86 74.57 75.69 2,786,556 +0.30(+0.40%)
May 29, 2007 74.99 75.48 74.89 75.39 2,664,972 +0.55(+0.73%)
May 25, 2007 74.45 74.91 74.38 74.84 3,249,207 +0.67(+0.90%)
May 24, 2007 75.31 75.75 73.87 74.17 7,415,103 -1.12(-1.49%)
May 23, 2007 75.58 76.21 75.18 75.29 4,027,543 -0.24(-0.32%)
May 22, 2007 74.95 75.70 74.86 75.53 3,276,685 +0.53(+0.71%)
May 21, 2007 73.83 75.31 73.83 75.00 3,039,580 +1.09(+1.48%)
May 18, 2007 73.27 74.12 73.02 73.90 3,350,054 +1.07(+1.47%)
May 17, 2007 73.08 73.32 72.68 72.83 1,410,161 -0.49(-0.67%)
May 16, 2007 73.07 73.36 72.38 73.33 2,062,609 +0.36(+0.50%)
May 15, 2007 73.43 74.11 72.75 72.97 1,996,775 -0.57(-0.78%)
May 14, 2007 74.24 74.40 73.37 73.54 1,528,572 -0.87(-1.17%)
May 11, 2007 73.75 74.41 73.52 74.41 1,357,131 +0.94(+1.29%)
May 10, 2007 74.15 74.41 73.13 73.47 2,142,956 -1.33(-1.78%)
May 09, 2007 73.97 75.04 73.71 74.80 3,209,455 +0.52(+0.70%)
May 08, 2007 74.14 74.41 73.50 74.28 1,756,668 -0.19(-0.26%)
May 07, 2007 74.46 74.80 74.34 74.48 1,378,838 -0.23(-0.31%)
May 04, 2007 74.56 74.71 74.11 74.71 1,795,746 +0.54(+0.73%)
May 03, 2007 74.23 74.46 73.94 74.17 1,653,560 +0.19(+0.25%)
May 02, 2007 73.15 74.36 72.88 73.98 2,410,928 +0.93(+1.27%)
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.