Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 73.41 73.53 71.49 72.35 6,274,391 -0.11(-0.15%)
Jul 30, 2007 71.81 72.88 71.13 72.45 4,504,129 +1.39(+1.96%)
Jul 27, 2007 72.70 73.49 71.06 71.06 8,601,559 -1.83(-2.51%)
Jul 26, 2007 73.25 74.22 71.92 72.88 9,063,737 -1.89(-2.53%)
Jul 25, 2007 75.44 75.74 73.97 74.77 5,096,014 -0.24(-0.32%)
Jul 24, 2007 75.79 76.12 74.67 75.01 4,901,958 -1.84(-2.40%)
Jul 23, 2007 77.09 77.60 76.86 76.86 3,061,649 -0.09(-0.11%)
Jul 20, 2007 78.12 78.28 76.36 76.94 5,588,625 -1.35(-1.72%)
Jul 19, 2007 78.30 78.45 78.04 78.30 2,635,860 +0.47(+0.60%)
Jul 18, 2007 77.58 77.83 76.63 77.83 3,675,587 -0.12(-0.16%)
Jul 17, 2007 78.13 78.42 77.91 77.95 2,820,965 +0.06(+0.08%)
Jul 16, 2007 78.11 78.45 77.62 77.89 2,718,686 -0.37(-0.47%)
Jul 13, 2007 78.20 78.43 77.88 78.26 5,108,366 +0.16(+0.20%)
Jul 12, 2007 77.21 78.37 77.03 78.10 3,912,661 +1.08(+1.40%)
Jul 11, 2007 76.48 77.02 76.19 77.02 3,773,526 +0.52(+0.68%)
Jul 10, 2007 77.38 77.43 76.49 76.50 5,116,836 -1.25(-1.61%)
Jul 09, 2007 77.88 77.99 77.40 77.76 3,156,483 +0.00(+0.00%)
Jul 06, 2007 77.36 77.89 77.07 77.76 4,442,915 +0.35(+0.46%)
Jul 05, 2007 77.39 77.51 76.83 77.40 6,407,801 +0.17(+0.22%)
Jul 03, 2007 77.51 77.36 76.93 77.24 2,416,053 +0.37(+0.48%)
Jul 02, 2007 76.29 76.89 76.07 76.87 4,510,208 +1.09(+1.44%)
Jun 29, 2007 76.34 76.83 75.51 75.77 5,199,037 -0.31(-0.41%)
Jun 28, 2007 76.32 76.75 75.99 76.08 2,790,708 -0.11(-0.14%)
Jun 27, 2007 74.43 76.27 74.18 76.19 5,219,181 +1.60(+2.14%)
Jun 26, 2007 75.47 75.47 74.54 74.59 4,112,792 -0.47(-0.62%)
Jun 25, 2007 75.41 76.00 74.62 75.06 5,266,622 -0.48(-0.63%)
Jun 22, 2007 75.98 75.98 74.94 75.53 4,666,347 -0.60(-0.79%)
Jun 21, 2007 75.35 76.13 74.86 76.13 4,217,132 +0.72(+0.96%)
Jun 20, 2007 76.96 76.96 75.33 75.41 3,236,701 -1.22(-1.59%)
Jun 19, 2007 76.24 76.83 75.93 76.63 4,575,706 +0.14(+0.18%)
Jun 18, 2007 77.21 77.21 76.07 76.49 3,167,247 -0.34(-0.44%)
Jun 15, 2007 76.77 76.82 76.35 76.82 3,082,610 +1.29(+1.71%)
Jun 14, 2007 75.38 75.89 75.12 75.53 3,088,389 -0.02(-0.02%)
Jun 13, 2007 74.61 76.18 74.15 75.55 3,769,108 +1.78(+2.42%)
Jun 12, 2007 74.69 74.99 73.77 73.77 3,902,238 -1.29(-1.72%)
Jun 11, 2007 74.85 75.42 74.62 75.06 3,777,994 -0.11(-0.14%)
Jun 08, 2007 74.16 75.30 73.99 75.16 4,330,147 +0.89(+1.20%)
Jun 07, 2007 75.39 75.69 74.26 74.27 5,217,798 -1.44(-1.90%)
Jun 06, 2007 76.11 76.11 75.38 75.71 4,158,544 -0.77(-1.00%)
Jun 05, 2007 76.67 76.76 76.02 76.48 4,763,534 -0.45(-0.59%)
Jun 04, 2007 76.64 76.96 76.36 76.93 8,541,506 +0.05(+0.07%)
Jun 01, 2007 76.39 77.17 76.31 76.87 2,887,277 +0.49(+0.64%)
May 31, 2007 76.02 76.44 75.90 76.39 4,645,500 +0.70(+0.92%)
May 30, 2007 74.61 75.87 74.58 75.69 2,786,325 +0.30(+0.40%)
May 29, 2007 74.99 75.49 74.90 75.39 2,664,752 +0.55(+0.73%)
May 25, 2007 74.46 74.91 74.39 74.84 3,248,938 +0.67(+0.90%)
May 24, 2007 75.32 75.75 73.87 74.17 7,414,490 -1.12(-1.49%)
May 23, 2007 75.59 76.22 75.19 75.29 4,027,210 -0.24(-0.32%)
May 22, 2007 74.96 75.71 74.86 75.53 3,276,413 +0.53(+0.71%)
May 21, 2007 73.84 75.31 73.84 75.00 3,039,329 +1.09(+1.48%)
May 18, 2007 73.27 74.13 73.03 73.91 3,349,777 +1.07(+1.47%)
May 17, 2007 73.09 73.33 72.69 72.84 1,410,044 -0.49(-0.67%)
May 16, 2007 73.08 73.37 72.39 73.33 2,062,438 +0.36(+0.50%)
May 15, 2007 73.43 74.11 72.75 72.97 1,996,609 -0.57(-0.78%)
May 14, 2007 74.24 74.40 73.38 73.55 1,528,445 -0.87(-1.17%)
May 11, 2007 73.76 74.42 73.53 74.42 1,357,019 +0.94(+1.29%)
May 10, 2007 74.16 74.42 73.14 73.48 2,142,778 -1.33(-1.78%)
May 09, 2007 73.98 75.05 73.71 74.81 3,209,189 +0.52(+0.70%)
May 08, 2007 74.15 74.42 73.50 74.29 1,756,522 -0.19(-0.26%)
May 07, 2007 74.46 74.81 74.35 74.48 1,378,724 -0.23(-0.31%)
May 04, 2007 74.56 74.71 74.11 74.71 1,795,598 +0.54(+0.73%)
May 03, 2007 74.24 74.46 73.94 74.17 1,653,423 +0.19(+0.25%)
May 02, 2007 73.16 74.37 72.88 73.99 2,410,729 +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.