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 (%)
Sep 30, 2005 60.46 60.83 60.25 60.72 1,300,934 +0.37(+0.61%)
Sep 29, 2005 59.62 60.51 59.33 60.35 1,111,040 +0.59(+0.99%)
Sep 28, 2005 59.84 59.99 59.28 59.76 733,744 +0.00(+0.00%)
Sep 27, 2005 59.88 60.18 59.41 59.76 774,193 -0.12(-0.21%)
Sep 26, 2005 59.93 60.05 59.46 59.88 1,234,313 +0.39(+0.65%)
Sep 23, 2005 59.50 59.58 58.60 59.50 1,304,673 +0.46(+0.78%)
Sep 22, 2005 58.91 59.25 58.39 59.04 1,067,192 +0.11(+0.18%)
Sep 21, 2005 59.67 59.70 58.93 58.93 1,597,559 -0.95(-1.59%)
Sep 20, 2005 60.83 60.99 59.73 59.88 991,280 -0.67(-1.11%)
Sep 19, 2005 60.90 60.99 60.36 60.55 828,804 -0.37(-0.61%)
Sep 16, 2005 60.57 60.94 60.34 60.93 537,958 +0.71(+1.19%)
Sep 15, 2005 60.48 60.56 60.21 60.21 7,591 -0.33(-0.54%)
Sep 14, 2005 61.31 61.46 60.43 60.54 1,063,566 -0.73(-1.20%)
Sep 13, 2005 61.46 61.58 61.00 61.27 1,178,455 -0.48(-0.77%)
Sep 12, 2005 61.52 62.06 61.43 61.75 697,941 +0.25(+0.40%)
Sep 09, 2005 61.38 61.64 61.18 61.50 999,098 +0.35(+0.58%)
Sep 08, 2005 61.32 61.35 60.85 61.15 589,510 -0.28(-0.46%)
Sep 07, 2005 61.03 61.51 60.90 61.43 1,315,664 +0.41(+0.68%)
Sep 06, 2005 60.33 61.07 60.28 61.01 1,522,327 +0.87(+1.44%)
Sep 02, 2005 60.59 60.63 59.91 60.15 458,193 -0.31(-0.51%)
Sep 01, 2005 60.37 60.78 60.21 60.46 1,644,127 +0.05(+0.09%)
Aug 31, 2005 59.24 60.40 59.05 60.40 1,083,734 +1.32(+2.24%)
Aug 30, 2005 59.16 59.31 58.83 59.08 765,922 -0.26(-0.45%)
Aug 29, 2005 58.52 59.36 58.34 59.35 1,033,881 +0.77(+1.31%)
Aug 26, 2005 59.40 59.40 58.45 58.58 1,358,945 -0.87(-1.47%)
Aug 25, 2005 59.31 59.56 59.14 59.45 1,297,762 +0.23(+0.39%)
Aug 24, 2005 59.35 59.92 58.92 59.22 699,187 -0.13(-0.22%)
Aug 23, 2005 59.53 59.58 58.96 59.35 749,380 -0.15(-0.25%)
Aug 22, 2005 59.22 59.50 58.92 59.50 772,493 +0.41(+0.70%)
Aug 19, 2005 59.09 59.19 58.81 59.09 936,668 +0.26(+0.45%)
Aug 18, 2005 58.73 59.17 58.51 58.83 882,283 -0.19(-0.31%)
Aug 17, 2005 59.06 59.52 58.88 59.01 558,919 -0.11(-0.18%)
Aug 16, 2005 59.95 59.95 59.12 59.12 1,308,866 -1.09(-1.80%)
Aug 15, 2005 59.66 60.38 59.31 60.20 836,282 +0.73(+1.23%)
Aug 12, 2005 59.93 59.98 59.19 59.47 1,831,188 -0.77(-1.27%)
Aug 11, 2005 59.61 60.28 59.53 60.24 544,416 +0.53(+0.89%)
Aug 10, 2005 60.04 60.43 59.25 59.71 843,647 -0.03(-0.04%)
Aug 09, 2005 59.88 59.93 59.38 59.73 835,829 +0.00(+0.00%)
Aug 08, 2005 60.14 60.25 59.46 59.73 1,078,862 -0.12(-0.21%)
Aug 05, 2005 60.50 60.53 59.61 59.86 1,079,315 -0.78(-1.28%)
Aug 04, 2005 61.34 61.42 60.48 60.63 875,712 -1.04(-1.69%)
Aug 03, 2005 61.76 61.95 61.51 61.68 1,101,976 -0.25(-0.40%)
Aug 02, 2005 61.77 62.05 61.65 61.92 832,090 +0.38(+0.62%)
Aug 01, 2005 61.53 61.83 61.36 61.54 1,029,236 +0.11(+0.19%)
Jul 29, 2005 61.45 61.74 61.03 61.43 2,012,698 +0.00(+0.00%)
Jul 28, 2005 60.85 61.43 60.55 61.43 821,327 +0.72(+1.19%)
Jul 27, 2005 60.68 60.72 59.97 60.70 558,806 +0.16(+0.26%)
Jul 26, 2005 60.58 60.78 60.16 60.55 783,484 +0.16(+0.26%)
Jul 25, 2005 60.72 61.10 60.18 60.39 358,827 -0.38(-0.62%)
Jul 22, 2005 60.15 60.82 59.92 60.77 613,870 +0.74(+1.23%)
Jul 21, 2005 61.49 61.49 59.90 60.03 1,607,190 -0.83(-1.36%)
Jul 20, 2005 59.88 60.98 59.81 60.85 1,035,468 +0.73(+1.22%)
Jul 19, 2005 59.53 60.20 59.27 60.12 1,527,879 +0.74(+1.25%)
Jul 18, 2005 59.50 59.71 59.13 59.38 824,952 -0.26(-0.43%)
Jul 15, 2005 60.25 60.25 59.11 59.64 1,143,331 +0.01(+0.01%)
Jul 14, 2005 60.46 60.55 59.40 59.63 966,127 -0.36(-0.60%)
Jul 13, 2005 60.15 60.33 59.71 59.99 614,663 -0.12(-0.21%)
Jul 12, 2005 60.19 60.63 59.88 60.11 685,364 -0.19(-0.31%)
Jul 11, 2005 59.66 60.48 59.61 60.30 1,999,669 +0.80(+1.35%)
Jul 08, 2005 58.30 59.58 58.29 59.50 1,188,425 +1.32(+2.26%)
Jul 07, 2005 57.41 58.25 57.22 58.18 743,375 +0.15(+0.26%)
Jul 06, 2005 58.43 58.70 58.03 58.03 749,493 -0.46(-0.78%)
Jul 05, 2005 57.37 58.49 57.28 58.49 1,429,419 +0.94(+1.64%)
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.