Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 57.90 58.06 57.16 57.62 767,621 -0.38(-0.65%)
Feb 25, 2005 56.97 58.03 56.97 58.00 648,654 +0.90(+1.58%)
Feb 24, 2005 56.40 57.14 55.99 57.10 1,479,045 +0.61(+1.08%)
Feb 23, 2005 56.40 56.81 56.26 56.49 1,309,772 +0.27(+0.49%)
Feb 22, 2005 56.88 57.44 56.18 56.22 1,313,171 -1.06(-1.85%)
Feb 18, 2005 57.40 57.75 57.10 57.28 984,255 -0.11(-0.20%)
Feb 17, 2005 58.25 58.33 57.30 57.40 1,259,579 -0.75(-1.29%)
Feb 16, 2005 57.68 58.40 57.58 58.15 677,206 +0.31(+0.53%)
Feb 15, 2005 57.85 58.25 57.51 57.84 772,267 -0.01(-0.02%)
Feb 14, 2005 57.72 58.01 57.47 57.85 1,217,317 -0.04(-0.06%)
Feb 11, 2005 56.84 57.92 56.45 57.88 1,595,860 +0.95(+1.67%)
Feb 10, 2005 56.93 57.18 56.49 56.93 1,719,246 +0.12(+0.22%)
Feb 09, 2005 58.25 58.52 56.80 56.80 1,551,785 -1.39(-2.38%)
Feb 08, 2005 58.12 58.47 58.05 58.19 833,903 -0.02(-0.03%)
Feb 07, 2005 58.30 58.51 57.85 58.21 727,626 +0.11(+0.20%)
Feb 04, 2005 57.09 58.20 57.06 58.09 2,296,633 +0.81(+1.42%)
Feb 03, 2005 57.55 57.55 56.94 57.28 1,279,634 -0.34(-0.58%)
Feb 02, 2005 57.41 57.70 57.20 57.62 1,423,981 +0.38(+0.66%)
Feb 01, 2005 56.93 57.39 56.79 57.24 1,590,421 +0.40(+0.70%)
Jan 31, 2005 55.90 56.95 55.90 56.84 1,386,251 +0.77(+1.37%)
Jan 28, 2005 56.44 56.44 55.38 56.07 1,562,776 -0.24(-0.42%)
Jan 27, 2005 56.09 56.63 55.90 56.31 936,668 +0.23(+0.41%)
Jan 26, 2005 55.47 56.14 55.29 56.08 1,285,072 +1.09(+1.99%)
Jan 25, 2005 55.17 55.67 54.83 54.99 1,404,493 +0.18(+0.32%)
Jan 24, 2005 55.65 55.91 54.70 54.81 2,717,891 -0.76(-1.37%)
Jan 21, 2005 55.91 56.21 55.37 55.57 1,024,477 -0.11(-0.19%)
Jan 20, 2005 55.60 56.19 55.52 55.67 1,250,062 -0.48(-0.85%)
Jan 19, 2005 56.97 57.08 56.04 56.15 1,303,994 -0.92(-1.61%)
Jan 18, 2005 56.22 57.16 55.95 57.07 3,098,359 +0.75(+1.33%)
Jan 14, 2005 55.87 56.38 55.76 56.32 2,208,824 +0.68(+1.22%)
Jan 13, 2005 55.82 56.22 55.37 55.64 1,030,256 -0.06(-0.11%)
Jan 12, 2005 55.78 55.97 54.92 55.70 1,457,631 +0.08(+0.14%)
Jan 11, 2005 56.04 56.06 55.39 55.62 1,199,529 -0.64(-1.13%)
Jan 10, 2005 55.74 56.92 55.74 56.26 2,122,488 +0.56(+1.00%)
Jan 07, 2005 56.53 56.53 55.65 55.70 703,266 -0.62(-1.10%)
Jan 06, 2005 56.34 56.92 56.11 56.32 1,746,212 +0.27(+0.49%)
Jan 05, 2005 57.03 57.30 56.00 56.04 1,554,731 -0.99(-1.73%)
Jan 04, 2005 58.69 58.83 56.95 57.03 1,683,216 -1.48(-2.53%)
Jan 03, 2005 59.88 59.99 58.30 58.52 1,524,819 -0.87(-1.47%)
Dec 31, 2004 59.80 60.01 59.38 59.39 1,598,013 -0.22(-0.37%)
Dec 30, 2004 59.79 59.97 59.61 59.61 621,348 -0.18(-0.30%)
Dec 29, 2004 59.66 59.88 59.54 59.79 654,546 +0.00(+0.00%)
Dec 28, 2004 58.83 59.82 58.80 59.79 699,187 +1.09(+1.86%)
Dec 27, 2004 59.58 59.65 58.52 58.69 524,362 -0.40(-0.67%)
Dec 23, 2004 59.22 59.35 59.09 59.09 2,561,534 +0.00(+0.00%)
Dec 22, 2004 59.00 59.31 58.94 59.09 956,836 +0.22(+0.37%)
Dec 21, 2004 58.52 58.87 58.20 58.87 692,842 +0.63(+1.08%)
Dec 20, 2004 58.74 59.00 57.96 58.24 703,832 -0.20(-0.35%)
Dec 17, 2004 58.67 58.77 58.22 58.45 1,196,470 -0.29(-0.50%)
Dec 16, 2004 59.22 59.35 58.41 58.74 1,156,361 -0.40(-0.67%)
Dec 15, 2004 58.83 59.24 58.72 59.13 696,354 +0.39(+0.66%)
Dec 14, 2004 58.68 58.90 58.21 58.75 874,239 +0.54(+0.92%)
Dec 13, 2004 58.56 58.56 57.47 58.21 1,003,856 +0.56(+0.98%)
Dec 10, 2004 57.02 57.81 56.98 57.64 535,692 +0.41(+0.71%)
Dec 09, 2004 57.41 57.47 56.49 57.24 1,709,502 -0.40(-0.69%)
Dec 08, 2004 57.15 57.72 56.95 57.63 715,162 +0.53(+0.93%)
Dec 07, 2004 58.52 58.60 57.10 57.10 2,473,385 -1.25(-2.15%)
Dec 06, 2004 58.60 58.62 58.07 58.36 965,560 -0.25(-0.42%)
Dec 03, 2004 58.67 59.00 58.51 58.60 1,047,364 +0.16(+0.27%)
Dec 02, 2004 58.52 58.93 58.30 58.45 1,073,650 -0.04(-0.08%)
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.