Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 68.03 68.00 67.03 67.12 1,036,800 -0.92(-1.35%)
Feb 27, 2006 67.91 68.40 67.78 68.03 1,342,287 +0.27(+0.40%)
Feb 24, 2006 67.25 67.80 66.97 67.76 1,386,366 +0.56(+0.84%)
Feb 23, 2006 67.20 67.72 66.90 67.20 1,332,996 -0.16(-0.24%)
Feb 22, 2006 66.94 67.47 66.50 67.35 896,747 +0.46(+0.69%)
Feb 21, 2006 67.28 67.56 66.45 66.90 1,092,322 -0.19(-0.28%)
Feb 17, 2006 67.34 67.56 66.92 67.08 1,020,030 -0.26(-0.38%)
Feb 16, 2006 67.07 67.37 66.71 67.34 790,914 +0.62(+0.93%)
Feb 15, 2006 66.16 66.76 65.89 66.72 1,226,710 +0.64(+0.97%)
Feb 14, 2006 65.54 66.38 65.09 66.07 1,611,402 +0.68(+1.04%)
Feb 13, 2006 65.79 65.85 65.14 65.39 1,574,123 -0.53(-0.80%)
Feb 10, 2006 65.92 66.19 65.11 65.92 1,328,577 -0.11(-0.17%)
Feb 09, 2006 66.54 67.09 65.98 66.04 1,087,790 -0.43(-0.65%)
Feb 08, 2006 66.15 66.53 65.62 66.47 999,407 +0.49(+0.75%)
Feb 07, 2006 67.03 67.27 65.88 65.98 821,961 -1.16(-1.72%)
Feb 06, 2006 66.76 67.13 66.33 67.13 742,303 +0.55(+0.82%)
Feb 03, 2006 66.67 67.25 66.30 66.59 1,296,056 -0.30(-0.45%)
Feb 02, 2006 67.72 67.85 66.47 66.89 1,769,018 -0.94(-1.38%)
Feb 01, 2006 67.19 67.95 67.15 67.82 1,476,675 +0.69(+1.03%)
Jan 31, 2006 67.29 67.72 66.92 67.13 1,050,057 -0.26(-0.39%)
Jan 30, 2006 67.38 67.74 67.29 67.40 612,221 -0.08(-0.12%)
Jan 27, 2006 67.16 67.89 66.98 67.48 1,749,756 +0.36(+0.54%)
Jan 26, 2006 66.15 67.12 66.01 67.12 1,162,349 +1.21(+1.83%)
Jan 25, 2006 66.00 66.22 64.94 65.91 976,971 +0.14(+0.21%)
Jan 24, 2006 65.22 66.01 65.13 65.77 2,004,253 +0.76(+1.17%)
Jan 23, 2006 65.17 65.28 64.72 65.01 992,835 -0.03(-0.04%)
Jan 20, 2006 65.88 65.97 64.68 65.03 1,409,708 -0.79(-1.19%)
Jan 19, 2006 64.80 65.95 64.78 65.82 1,490,839 +1.19(+1.84%)
Jan 18, 2006 64.20 64.78 64.12 64.63 1,897,967 -0.19(-0.29%)
Jan 17, 2006 64.76 64.84 64.36 64.81 1,382,853 -0.30(-0.46%)
Jan 13, 2006 65.05 65.30 64.87 65.11 1,169,147 -0.13(-0.20%)
Jan 12, 2006 65.33 65.57 64.89 65.24 1,678,369 -0.19(-0.30%)
Jan 11, 2006 65.42 65.48 64.87 65.44 1,562,678 +0.04(+0.05%)
Jan 10, 2006 64.56 65.40 64.47 65.40 1,872,925 +0.49(+0.75%)
Jan 09, 2006 64.47 65.21 64.34 64.92 1,213,906 +0.59(+0.92%)
Jan 06, 2006 63.94 64.48 63.52 64.33 2,082,211 +0.80(+1.26%)
Jan 05, 2006 63.15 63.59 63.04 63.52 1,007,112 +0.32(+0.50%)
Jan 04, 2006 62.84 63.32 62.63 63.21 1,468,630 +0.46(+0.73%)
Jan 03, 2006 62.07 62.84 60.93 62.75 1,907,485 +1.27(+2.07%)
Dec 30, 2005 61.47 61.78 61.30 61.48 1,674,290 -0.48(-0.77%)
Dec 29, 2005 62.27 62.49 61.95 61.95 1,855,022 -0.22(-0.35%)
Dec 28, 2005 62.09 62.42 61.15 62.17 804,284 +0.18(+0.28%)
Dec 27, 2005 63.10 63.18 61.86 62.00 1,703,524 -0.94(-1.49%)
Dec 23, 2005 62.92 63.01 62.71 62.93 1,383,533 +0.20(+0.32%)
Dec 22, 2005 62.53 62.73 62.24 62.73 856,521 +0.34(+0.54%)
Dec 21, 2005 61.60 62.52 61.47 62.39 1,997,908 +0.93(+1.51%)
Dec 20, 2005 61.43 61.92 61.02 61.47 1,615,481 +0.00(+0.00%)
Dec 19, 2005 62.31 62.50 61.34 61.47 2,074,166 -0.88(-1.42%)
Dec 16, 2005 62.88 62.97 62.35 62.35 1,059,915 -0.31(-0.49%)
Dec 15, 2005 63.19 63.19 62.22 62.66 2,072,013 -0.40(-0.63%)
Dec 14, 2005 63.25 63.50 62.74 63.06 1,640,637 -0.10(-0.15%)
Dec 13, 2005 63.23 63.63 62.84 63.15 1,610,836 -0.05(-0.08%)
Dec 12, 2005 63.30 63.41 62.77 63.21 1,208,467 +0.18(+0.28%)
Dec 09, 2005 62.84 63.21 62.48 63.03 681,342 +0.30(+0.48%)
Dec 08, 2005 62.70 63.28 62.21 62.73 742,303 +0.06(+0.10%)
Dec 07, 2005 62.94 63.01 62.29 62.67 819,468 -0.34(-0.55%)
Dec 06, 2005 63.23 63.54 62.84 63.01 828,533 +0.10(+0.15%)
Dec 05, 2005 63.14 63.14 62.47 62.92 913,403 -0.19(-0.31%)
Dec 02, 2005 62.96 63.21 62.59 63.11 1,268,975 +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.