Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 68.04 68.00 67.03 67.12 1,036,714 -0.92(-1.35%)
Feb 27, 2006 67.92 68.40 67.78 68.04 1,342,176 +0.27(+0.40%)
Feb 24, 2006 67.25 67.80 66.97 67.77 1,386,251 +0.56(+0.84%)
Feb 23, 2006 67.21 67.72 66.90 67.20 1,332,886 -0.16(-0.24%)
Feb 22, 2006 66.94 67.47 66.50 67.36 896,672 +0.46(+0.69%)
Feb 21, 2006 67.29 67.56 66.46 66.90 1,092,232 -0.19(-0.28%)
Feb 17, 2006 67.34 67.56 66.93 67.09 1,019,945 -0.26(-0.38%)
Feb 16, 2006 67.08 67.37 66.72 67.34 790,848 +0.62(+0.93%)
Feb 15, 2006 66.17 66.77 65.89 66.72 1,226,608 +0.64(+0.98%)
Feb 14, 2006 65.54 66.39 65.10 66.08 1,611,269 +0.68(+1.04%)
Feb 13, 2006 65.80 65.86 65.14 65.40 1,573,993 -0.53(-0.80%)
Feb 10, 2006 65.93 66.19 65.12 65.93 1,328,467 -0.11(-0.17%)
Feb 09, 2006 66.55 67.09 65.98 66.04 1,087,700 -0.43(-0.65%)
Feb 08, 2006 66.15 66.54 65.62 66.48 999,324 +0.49(+0.75%)
Feb 07, 2006 67.03 67.27 65.89 65.98 821,893 -1.16(-1.72%)
Feb 06, 2006 66.77 67.14 66.34 67.14 742,242 +0.55(+0.82%)
Feb 03, 2006 66.68 67.25 66.31 66.59 1,295,949 -0.30(-0.45%)
Feb 02, 2006 67.73 67.85 66.48 66.89 1,768,872 -0.94(-1.38%)
Feb 01, 2006 67.19 67.95 67.16 67.83 1,476,553 +0.69(+1.03%)
Jan 31, 2006 67.30 67.72 66.93 67.14 1,049,970 -0.26(-0.39%)
Jan 30, 2006 67.39 67.75 67.30 67.40 612,171 -0.08(-0.12%)
Jan 27, 2006 67.17 67.90 66.99 67.48 1,749,611 +0.36(+0.54%)
Jan 26, 2006 66.16 67.12 66.02 67.12 1,162,253 +1.21(+1.83%)
Jan 25, 2006 66.01 66.23 64.94 65.91 976,890 +0.14(+0.21%)
Jan 24, 2006 65.22 66.02 65.14 65.77 2,004,087 +0.76(+1.17%)
Jan 23, 2006 65.18 65.29 64.73 65.01 992,753 -0.03(-0.04%)
Jan 20, 2006 65.89 65.97 64.69 65.04 1,409,591 -0.79(-1.19%)
Jan 19, 2006 64.81 65.96 64.78 65.82 1,490,715 +1.19(+1.84%)
Jan 18, 2006 64.21 64.78 64.12 64.63 1,897,810 -0.19(-0.29%)
Jan 17, 2006 64.76 64.84 64.37 64.82 1,382,739 -0.30(-0.46%)
Jan 13, 2006 65.06 65.30 64.87 65.12 1,169,051 -0.13(-0.20%)
Jan 12, 2006 65.34 65.58 64.90 65.25 1,678,230 -0.19(-0.30%)
Jan 11, 2006 65.43 65.49 64.87 65.44 1,562,549 +0.04(+0.05%)
Jan 10, 2006 64.56 65.41 64.47 65.41 1,872,770 +0.49(+0.75%)
Jan 09, 2006 64.47 65.22 64.35 64.92 1,213,805 +0.59(+0.92%)
Jan 06, 2006 63.94 64.48 63.53 64.33 2,082,039 +0.80(+1.26%)
Jan 05, 2006 63.16 63.59 63.04 63.53 1,007,029 +0.32(+0.50%)
Jan 04, 2006 62.84 63.33 62.64 63.21 1,468,508 +0.46(+0.73%)
Jan 03, 2006 62.07 62.84 60.93 62.75 1,907,327 +1.27(+2.07%)
Dec 30, 2005 61.47 61.78 61.31 61.48 1,674,152 -0.48(-0.77%)
Dec 29, 2005 62.28 62.50 61.96 61.96 1,854,868 -0.22(-0.35%)
Dec 28, 2005 62.09 62.43 61.16 62.18 804,218 +0.18(+0.28%)
Dec 27, 2005 63.11 63.19 61.87 62.00 1,703,384 -0.94(-1.49%)
Dec 23, 2005 62.93 63.02 62.72 62.94 1,383,418 +0.20(+0.32%)
Dec 22, 2005 62.53 62.73 62.24 62.73 856,450 +0.34(+0.54%)
Dec 21, 2005 61.61 62.52 61.47 62.40 1,997,742 +0.93(+1.51%)
Dec 20, 2005 61.44 61.92 61.02 61.47 1,615,348 +0.00(+0.00%)
Dec 19, 2005 62.31 62.51 61.34 61.47 2,073,995 -0.88(-1.42%)
Dec 16, 2005 62.88 62.97 62.36 62.36 1,059,828 -0.31(-0.49%)
Dec 15, 2005 63.19 63.19 62.22 62.66 2,071,842 -0.40(-0.63%)
Dec 14, 2005 63.26 63.50 62.74 63.06 1,640,501 -0.10(-0.15%)
Dec 13, 2005 63.24 63.64 62.85 63.16 1,610,702 -0.05(-0.08%)
Dec 12, 2005 63.31 63.41 62.78 63.21 1,208,367 +0.18(+0.28%)
Dec 09, 2005 62.84 63.21 62.49 63.03 681,285 +0.30(+0.48%)
Dec 08, 2005 62.71 63.28 62.21 62.73 742,242 +0.06(+0.10%)
Dec 07, 2005 62.95 63.02 62.29 62.67 819,400 -0.34(-0.55%)
Dec 06, 2005 63.24 63.55 62.85 63.02 828,465 +0.10(+0.15%)
Dec 05, 2005 63.15 63.15 62.47 62.92 913,328 -0.19(-0.31%)
Dec 02, 2005 62.96 63.21 62.59 63.11 1,268,870 +0.20(+0.32%)
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.