Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 57.89 58.05 57.15 57.62 767,685 -0.38(-0.65%)
Feb 25, 2005 56.97 58.03 56.97 58.00 648,708 +0.90(+1.58%)
Feb 24, 2005 56.39 57.13 55.99 57.10 1,479,168 +0.61(+1.08%)
Feb 23, 2005 56.39 56.81 56.25 56.49 1,309,880 +0.27(+0.49%)
Feb 22, 2005 56.88 57.43 56.17 56.22 1,313,280 -1.06(-1.85%)
Feb 18, 2005 57.40 57.74 57.10 57.28 984,336 -0.11(-0.20%)
Feb 17, 2005 58.25 58.33 57.29 57.39 1,259,683 -0.75(-1.29%)
Feb 16, 2005 57.67 58.40 57.58 58.14 677,262 +0.31(+0.53%)
Feb 15, 2005 57.84 58.25 57.51 57.83 772,331 -0.01(-0.02%)
Feb 14, 2005 57.72 58.01 57.46 57.84 1,217,418 -0.04(-0.06%)
Feb 11, 2005 56.83 57.92 56.45 57.88 1,595,992 +0.95(+1.67%)
Feb 10, 2005 56.92 57.18 56.48 56.92 1,719,388 +0.12(+0.22%)
Feb 09, 2005 58.25 58.51 56.80 56.80 1,551,914 -1.39(-2.38%)
Feb 08, 2005 58.11 58.47 58.04 58.18 833,972 -0.02(-0.03%)
Feb 07, 2005 58.29 58.50 57.85 58.20 727,686 +0.11(+0.20%)
Feb 04, 2005 57.08 58.19 57.06 58.09 2,296,823 +0.81(+1.42%)
Feb 03, 2005 57.54 57.54 56.93 57.28 1,279,739 -0.34(-0.58%)
Feb 02, 2005 57.41 57.69 57.20 57.61 1,424,098 +0.38(+0.66%)
Feb 01, 2005 56.92 57.38 56.78 57.23 1,590,553 +0.40(+0.70%)
Jan 31, 2005 55.90 56.95 55.90 56.83 1,386,366 +0.77(+1.37%)
Jan 28, 2005 56.44 56.44 55.38 56.07 1,562,905 -0.24(-0.42%)
Jan 27, 2005 56.08 56.62 55.90 56.30 936,746 +0.23(+0.41%)
Jan 26, 2005 55.47 56.14 55.29 56.08 1,285,178 +1.09(+1.99%)
Jan 25, 2005 55.17 55.67 54.82 54.98 1,404,609 +0.18(+0.32%)
Jan 24, 2005 55.64 55.91 54.70 54.80 2,718,116 -0.76(-1.37%)
Jan 21, 2005 55.91 56.21 55.36 55.56 1,024,562 -0.11(-0.19%)
Jan 20, 2005 55.60 56.19 55.51 55.67 1,250,165 -0.48(-0.85%)
Jan 19, 2005 56.97 57.07 56.04 56.15 1,304,101 -0.92(-1.61%)
Jan 18, 2005 56.22 57.15 55.94 57.06 3,098,616 +0.75(+1.33%)
Jan 14, 2005 55.86 56.38 55.76 56.31 2,209,007 +0.68(+1.22%)
Jan 13, 2005 55.82 56.22 55.36 55.63 1,030,341 -0.06(-0.11%)
Jan 12, 2005 55.78 55.97 54.91 55.70 1,457,752 +0.08(+0.14%)
Jan 11, 2005 56.04 56.06 55.39 55.62 1,199,628 -0.64(-1.13%)
Jan 10, 2005 55.73 56.91 55.73 56.25 2,122,664 +0.56(+1.00%)
Jan 07, 2005 56.53 56.53 55.64 55.70 703,324 -0.62(-1.10%)
Jan 06, 2005 56.33 56.91 56.10 56.31 1,746,356 +0.27(+0.49%)
Jan 05, 2005 57.03 57.29 56.00 56.04 1,554,860 -0.99(-1.73%)
Jan 04, 2005 58.69 58.82 56.94 57.03 1,683,355 -1.48(-2.53%)
Jan 03, 2005 59.88 59.99 58.29 58.51 1,524,946 -0.87(-1.47%)
Dec 31, 2004 59.79 60.00 59.38 59.38 1,598,145 -0.22(-0.37%)
Dec 30, 2004 59.78 59.97 59.61 59.61 621,400 -0.18(-0.30%)
Dec 29, 2004 59.66 59.88 59.53 59.78 654,600 +0.00(+0.00%)
Dec 28, 2004 58.82 59.82 58.79 59.78 699,245 +1.09(+1.86%)
Dec 27, 2004 59.57 59.65 58.51 58.69 524,405 -0.40(-0.67%)
Dec 23, 2004 59.22 59.35 59.08 59.08 2,561,746 +0.00(+0.00%)
Dec 22, 2004 59.00 59.31 58.93 59.08 956,915 +0.22(+0.37%)
Dec 21, 2004 58.51 58.86 58.19 58.86 692,899 +0.63(+1.08%)
Dec 20, 2004 58.73 59.00 57.96 58.24 703,890 -0.20(-0.35%)
Dec 17, 2004 58.67 58.77 58.22 58.44 1,196,569 -0.29(-0.50%)
Dec 16, 2004 59.22 59.35 58.41 58.73 1,156,457 -0.40(-0.67%)
Dec 15, 2004 58.82 59.23 58.71 59.13 696,412 +0.39(+0.66%)
Dec 14, 2004 58.68 58.90 58.20 58.74 874,311 +0.54(+0.92%)
Dec 13, 2004 58.56 58.56 57.47 58.20 1,003,939 +0.56(+0.98%)
Dec 10, 2004 57.02 57.81 56.98 57.64 535,736 +0.41(+0.71%)
Dec 09, 2004 57.41 57.47 56.48 57.23 1,709,643 -0.40(-0.69%)
Dec 08, 2004 57.14 57.72 56.95 57.63 715,222 +0.53(+0.93%)
Dec 07, 2004 58.51 58.59 57.09 57.10 2,473,589 -1.25(-2.15%)
Dec 06, 2004 58.59 58.62 58.07 58.35 965,640 -0.25(-0.42%)
Dec 03, 2004 58.67 59.00 58.50 58.60 1,047,451 +0.16(+0.27%)
Dec 02, 2004 58.51 58.93 58.29 58.44 1,073,739 -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.