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 (%)
Aug 31, 2005 59.23 60.40 59.05 60.40 1,083,824 +1.32(+2.24%)
Aug 30, 2005 59.16 59.31 58.82 59.08 765,985 -0.26(-0.45%)
Aug 29, 2005 58.51 59.36 58.33 59.34 1,033,967 +0.77(+1.31%)
Aug 26, 2005 59.39 59.39 58.45 58.57 1,359,058 -0.87(-1.47%)
Aug 25, 2005 59.31 59.55 59.14 59.45 1,297,869 +0.23(+0.39%)
Aug 24, 2005 59.34 59.91 58.92 59.22 699,245 -0.13(-0.22%)
Aug 23, 2005 59.53 59.57 58.95 59.35 749,442 -0.15(-0.25%)
Aug 22, 2005 59.22 59.50 58.92 59.50 772,557 +0.41(+0.70%)
Aug 19, 2005 59.08 59.18 58.80 59.08 936,746 +0.26(+0.45%)
Aug 18, 2005 58.72 59.16 58.50 58.82 882,356 -0.19(-0.31%)
Aug 17, 2005 59.06 59.52 58.87 59.01 558,965 -0.11(-0.18%)
Aug 16, 2005 59.95 59.95 59.11 59.11 1,308,974 -1.09(-1.80%)
Aug 15, 2005 59.66 60.37 59.31 60.20 836,352 +0.73(+1.23%)
Aug 12, 2005 59.92 59.98 59.18 59.46 1,831,340 -0.77(-1.27%)
Aug 11, 2005 59.61 60.28 59.53 60.23 544,461 +0.53(+0.89%)
Aug 10, 2005 60.04 60.43 59.24 59.70 843,717 -0.03(-0.04%)
Aug 09, 2005 59.88 59.92 59.38 59.73 835,898 +0.00(+0.00%)
Aug 08, 2005 60.14 60.24 59.46 59.73 1,078,952 -0.12(-0.21%)
Aug 05, 2005 60.50 60.52 59.61 59.85 1,079,405 -0.78(-1.28%)
Aug 04, 2005 61.34 61.41 60.48 60.63 875,784 -1.04(-1.69%)
Aug 03, 2005 61.76 61.94 61.50 61.67 1,102,067 -0.25(-0.40%)
Aug 02, 2005 61.77 62.04 61.64 61.92 832,159 +0.38(+0.62%)
Aug 01, 2005 61.52 61.83 61.35 61.54 1,029,321 +0.11(+0.19%)
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%)
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.