Russell 2000 Growth Ishares ETF (NY: IWO )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 61.44 61.73 61.03 61.42 2,012,865 +0.00(+0.00%)
Jul 28, 2005 60.85 61.42 60.55 61.42 821,394 +0.72(+1.19%)
Jul 27, 2005 60.67 60.72 59.97 60.70 558,852 +0.16(+0.26%)
Jul 26, 2005 60.58 60.78 60.15 60.54 783,548 +0.16(+0.26%)
Jul 25, 2005 60.72 61.10 60.17 60.38 358,857 -0.38(-0.62%)
Jul 22, 2005 60.14 60.81 59.91 60.76 613,921 +0.74(+1.24%)
Jul 21, 2005 61.49 61.49 59.90 60.02 1,607,323 -0.83(-1.36%)
Jul 20, 2005 59.88 60.97 59.81 60.85 1,035,553 +0.73(+1.22%)
Jul 19, 2005 59.53 60.20 59.26 60.12 1,528,005 +0.74(+1.25%)
Jul 18, 2005 59.50 59.70 59.12 59.38 825,020 -0.26(-0.43%)
Jul 15, 2005 60.24 60.24 59.10 59.63 1,143,426 +0.01(+0.01%)
Jul 14, 2005 60.45 60.55 59.39 59.62 966,207 -0.36(-0.60%)
Jul 13, 2005 60.14 60.33 59.70 59.99 614,714 -0.12(-0.21%)
Jul 12, 2005 60.19 60.62 59.88 60.11 685,421 -0.19(-0.31%)
Jul 11, 2005 59.66 60.47 59.61 60.29 1,999,834 +0.80(+1.35%)
Jul 08, 2005 58.29 59.57 58.28 59.49 1,188,524 +1.32(+2.26%)
Jul 07, 2005 57.41 58.25 57.21 58.18 743,436 +0.15(+0.26%)
Jul 06, 2005 58.42 58.70 58.03 58.03 749,555 -0.46(-0.78%)
Jul 05, 2005 57.36 58.48 57.28 58.48 1,429,537 +0.94(+1.64%)
Jul 01, 2005 57.29 57.54 57.06 57.54 1,012,664 +0.33(+0.57%)
Jun 30, 2005 57.45 57.90 56.14 57.21 1,281,666 -0.24(-0.41%)
Jun 29, 2005 57.42 57.58 57.27 57.45 899,353 +0.00(+0.00%)
Jun 28, 2005 56.44 57.45 56.44 57.45 758,960 +1.24(+2.20%)
Jun 27, 2005 56.08 56.31 55.84 56.22 936,179 +0.18(+0.31%)
Jun 24, 2005 56.68 56.75 55.86 56.04 2,913,465 -0.64(-1.14%)
Jun 23, 2005 57.58 57.75 56.68 56.68 736,864 -0.99(-1.71%)
Jun 22, 2005 57.70 57.82 57.21 57.67 1,645,056 +0.16(+0.28%)
Jun 21, 2005 57.41 57.60 57.15 57.51 417,892 +0.19(+0.32%)
Jun 20, 2005 57.36 57.63 57.18 57.33 690,180 -0.28(-0.49%)
Jun 17, 2005 57.85 58.08 57.42 57.61 1,002,580 -0.02(-0.03%)
Jun 16, 2005 57.01 57.70 57.00 57.63 1,302,968 +0.68(+1.19%)
Jun 15, 2005 56.92 57.04 56.27 56.95 550,807 +0.19(+0.34%)
Jun 14, 2005 56.35 56.76 56.13 56.76 868,645 +0.42(+0.75%)
Jun 13, 2005 56.17 56.60 56.00 56.33 519,986 +0.11(+0.20%)
Jun 10, 2005 56.13 56.30 55.89 56.22 376,420 +0.03(+0.05%)
Jun 09, 2005 55.51 56.21 55.22 56.19 569,390 +0.68(+1.22%)
Jun 08, 2005 56.02 56.16 55.42 55.51 580,948 -0.51(-0.91%)
Jun 07, 2005 56.17 56.75 55.86 56.02 875,784 +0.16(+0.28%)
Jun 06, 2005 55.75 55.94 55.48 55.86 563,724 +0.11(+0.21%)
Jun 03, 2005 56.00 56.33 55.63 55.75 546,841 -0.45(-0.80%)
Jun 02, 2005 56.00 56.30 55.81 56.20 399,536 +0.24(+0.43%)
Jun 01, 2005 55.51 56.23 55.51 55.96 919,296 +0.45(+0.81%)
May 31, 2005 55.69 55.82 55.33 55.51 646,555 -0.18(-0.32%)
May 27, 2005 55.51 55.69 55.12 55.69 2,259,431 +0.42(+0.77%)
May 26, 2005 54.82 55.38 54.73 55.26 682,928 +0.80(+1.47%)
May 25, 2005 55.07 55.07 54.36 54.46 558,965 -0.52(-0.95%)
May 24, 2005 55.03 55.24 54.80 54.98 474,095 -0.18(-0.32%)
May 23, 2005 54.98 55.40 54.78 55.16 837,145 +0.57(+1.05%)
May 20, 2005 54.77 54.82 54.41 54.58 582,534 -0.27(-0.50%)
May 19, 2005 54.76 55.04 54.59 54.86 1,267,502 +0.10(+0.18%)
May 18, 2005 53.92 54.76 53.78 54.76 2,281,073 +1.28(+2.39%)
May 17, 2005 53.13 53.50 52.73 53.48 749,442 +0.35(+0.66%)
May 16, 2005 52.33 53.23 52.33 53.13 718,961 +0.71(+1.36%)
May 13, 2005 52.77 52.93 51.89 52.41 655,280 -0.20(-0.39%)
May 12, 2005 53.61 53.66 52.44 52.62 770,971 -0.73(-1.37%)
May 11, 2005 53.54 53.54 52.58 53.35 731,878 +0.03(+0.05%)
May 10, 2005 53.61 53.71 53.15 53.32 611,428 -0.78(-1.44%)
May 09, 2005 53.42 54.10 53.21 54.10 616,301 +0.55(+1.02%)
May 06, 2005 53.92 53.92 53.24 53.55 762,133 +0.14(+0.26%)
May 05, 2005 53.30 53.65 52.94 53.41 1,203,594 +0.21(+0.40%)
May 04, 2005 52.64 53.38 52.44 53.20 993,628 +0.47(+0.89%)
May 03, 2005 52.20 52.77 51.98 52.73 792,387 +0.36(+0.69%)
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.