Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 56.46 56.59 56.10 56.28 637,760 -0.18(-0.32%)
May 27, 2005 56.28 56.46 55.88 56.46 2,228,697 +0.43(+0.77%)
May 26, 2005 55.58 56.14 55.48 56.03 673,638 +0.81(+1.47%)
May 25, 2005 55.83 55.83 55.11 55.21 551,362 -0.53(-0.95%)
May 24, 2005 55.78 56.00 55.56 55.74 467,646 -0.18(-0.32%)
May 23, 2005 55.74 56.17 55.53 55.92 825,757 +0.58(+1.05%)
May 20, 2005 55.52 55.58 55.16 55.34 574,610 -0.28(-0.50%)
May 19, 2005 55.52 55.80 55.35 55.61 1,250,261 +0.10(+0.18%)
May 18, 2005 54.67 55.52 54.52 55.52 2,250,045 +1.30(+2.39%)
May 17, 2005 53.86 54.24 53.46 54.22 739,247 +0.36(+0.66%)
May 16, 2005 53.06 53.96 53.06 53.86 709,181 +0.72(+1.36%)
May 13, 2005 53.50 53.66 52.61 53.14 646,366 -0.21(-0.39%)
May 12, 2005 54.35 54.40 53.16 53.34 760,484 -0.74(-1.37%)
May 11, 2005 54.28 54.28 53.31 54.08 721,923 +0.03(+0.05%)
May 10, 2005 54.35 54.45 53.88 54.06 603,111 -0.79(-1.44%)
May 09, 2005 54.16 54.84 53.94 54.84 607,917 +0.55(+1.02%)
May 06, 2005 54.67 54.67 53.98 54.29 751,766 +0.14(+0.26%)
May 05, 2005 54.04 54.39 53.67 54.15 1,187,222 +0.21(+0.40%)
May 04, 2005 53.37 54.11 53.16 53.93 980,112 +0.47(+0.89%)
May 03, 2005 52.92 53.49 52.70 53.46 781,608 +0.37(+0.69%)
May 02, 2005 52.79 53.12 52.48 53.09 1,307,710 +0.48(+0.92%)
Apr 29, 2005 52.70 52.72 51.57 52.61 1,107,642 +0.52(+1.00%)
Apr 28, 2005 52.97 53.14 52.09 52.09 928,251 -1.28(-2.40%)
Apr 27, 2005 53.06 53.68 52.71 53.37 689,174 -0.06(-0.12%)
Apr 26, 2005 53.95 54.66 53.39 53.43 872,030 -0.89(-1.63%)
Apr 25, 2005 54.57 54.57 53.87 54.32 371,971 +0.55(+1.01%)
Apr 22, 2005 54.67 54.67 53.15 53.77 866,665 -0.89(-1.64%)
Apr 21, 2005 53.91 54.77 53.65 54.67 980,112 +1.38(+2.59%)
Apr 20, 2005 54.04 54.35 53.18 53.29 1,549,357 -0.75(-1.39%)
Apr 19, 2005 53.68 54.12 53.52 54.04 2,469,114 +0.89(+1.67%)
Apr 18, 2005 52.52 53.37 52.43 53.15 1,839,066 +0.41(+0.78%)
Apr 15, 2005 53.95 53.95 52.61 52.74 1,073,552 -0.98(-1.83%)
Apr 14, 2005 54.76 55.01 53.68 53.73 1,006,378 -1.00(-1.83%)
Apr 13, 2005 55.83 55.83 54.73 54.73 819,163 -1.01(-1.81%)
Apr 12, 2005 55.16 55.99 54.70 55.74 697,445 +0.40(+0.73%)
Apr 11, 2005 55.74 55.78 55.29 55.34 565,221 -0.30(-0.55%)
Apr 08, 2005 56.50 56.59 55.64 55.64 746,512 -0.91(-1.61%)
Apr 07, 2005 56.05 56.68 55.97 56.55 1,154,697 +0.30(+0.54%)
Apr 06, 2005 56.37 56.77 56.20 56.25 1,009,955 +0.11(+0.19%)
Apr 05, 2005 55.92 56.26 55.84 56.14 998,554 +0.19(+0.34%)
Apr 04, 2005 55.69 56.12 55.20 55.95 872,477 +0.24(+0.43%)
Apr 01, 2005 56.50 56.80 55.43 55.71 1,675,099 -0.28(-0.50%)
Mar 31, 2005 56.10 56.15 55.75 55.99 1,401,262 -0.09(-0.16%)
Mar 30, 2005 55.56 56.14 55.45 56.08 990,730 +0.83(+1.51%)
Mar 29, 2005 56.14 56.60 55.01 55.25 1,849,349 -0.89(-1.59%)
Mar 28, 2005 56.19 56.58 56.08 56.14 915,509 +0.00(+0.00%)
Mar 24, 2005 56.19 56.68 56.10 56.14 1,055,892 +0.18(+0.32%)
Mar 23, 2005 56.22 56.40 55.87 55.96 1,261,661 -0.40(-0.71%)
Mar 22, 2005 56.68 57.42 56.32 56.37 987,042 -0.27(-0.47%)
Mar 21, 2005 56.01 57.23 56.01 56.63 691,521 +0.04(+0.08%)
Mar 18, 2005 56.99 56.99 56.39 56.59 1,118,484 -0.38(-0.68%)
Mar 17, 2005 56.81 57.24 56.63 56.97 489,441 -0.04(-0.06%)
Mar 16, 2005 56.99 57.39 56.70 57.01 733,882 -0.38(-0.67%)
Mar 15, 2005 58.16 58.16 57.20 57.39 458,704 -0.31(-0.54%)
Mar 14, 2005 57.39 57.71 57.13 57.71 994,419 +0.30(+0.51%)
Mar 11, 2005 57.53 57.90 57.05 57.41 520,960 -0.12(-0.20%)
Mar 10, 2005 57.73 57.93 57.11 57.53 1,172,692 -0.40(-0.69%)
Mar 09, 2005 58.30 58.40 57.79 57.93 1,377,567 -0.56(-0.96%)
Mar 08, 2005 58.96 59.18 58.39 58.49 3,982,259 -0.55(-0.94%)
Mar 07, 2005 59.13 59.43 58.92 59.05 3,241,111 -0.12(-0.20%)
Mar 04, 2005 59.16 59.30 58.69 59.17 1,756,691 +0.49(+0.84%)
Mar 03, 2005 58.92 59.08 58.22 58.67 1,040,356 -0.04(-0.06%)
Mar 02, 2005 58.56 59.25 58.38 58.71 571,816 -0.04(-0.06%)
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.