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 (%)
May 31, 2006 64.64 65.42 64.36 65.40 1,434,296 +1.08(+1.67%)
May 30, 2006 65.75 65.76 64.22 64.33 2,115,072 -1.87(-2.83%)
May 26, 2006 65.98 66.30 65.53 66.20 2,246,400 +0.50(+0.77%)
May 25, 2006 64.47 65.69 64.46 65.69 4,341,416 +1.36(+2.11%)
May 24, 2006 64.03 65.03 62.71 64.34 3,898,368 +0.37(+0.58%)
May 23, 2006 65.66 66.06 63.91 63.97 4,983,552 -0.67(-1.04%)
May 22, 2006 63.85 65.21 63.77 64.64 3,887,830 -0.94(-1.43%)
May 19, 2006 65.28 65.75 64.37 65.57 3,757,522 +0.50(+0.77%)
May 18, 2006 66.37 66.63 64.93 65.07 2,012,752 -0.85(-1.29%)
May 17, 2006 66.32 66.96 65.74 65.92 3,343,482 -1.29(-1.92%)
May 16, 2006 67.25 67.66 66.84 67.20 662,985 +0.02(+0.03%)
May 15, 2006 66.92 67.67 66.45 67.19 2,161,190 -0.39(-0.57%)
May 12, 2006 68.40 68.61 67.45 67.57 2,724,914 -1.72(-2.48%)
May 11, 2006 70.80 70.88 69.11 69.30 1,823,861 -1.71(-2.41%)
May 10, 2006 71.22 71.30 70.59 71.01 907,964 -0.49(-0.69%)
May 09, 2006 71.36 71.69 71.33 71.50 833,632 -0.07(-0.10%)
May 08, 2006 71.48 71.68 71.24 71.57 336,761 -0.04(-0.06%)
May 05, 2006 71.51 71.97 71.32 71.62 910,684 +0.46(+0.64%)
May 04, 2006 70.51 71.16 70.35 71.16 1,169,941 +0.88(+1.26%)
May 03, 2006 70.25 70.49 69.72 70.28 746,382 -0.19(-0.26%)
May 02, 2006 69.98 70.46 69.72 70.46 415,626 +0.84(+1.20%)
May 01, 2006 70.60 70.88 69.54 69.62 3,411,015 -0.71(-1.02%)
Apr 28, 2006 69.68 70.55 69.68 70.34 1,686,414 +0.56(+0.80%)
Apr 27, 2006 69.76 70.95 69.25 69.78 1,669,871 -0.59(-0.84%)
Apr 26, 2006 70.56 71.10 70.18 70.37 1,445,628 -0.11(-0.15%)
Apr 25, 2006 70.65 70.65 69.97 70.48 795,559 +0.03(+0.04%)
Apr 24, 2006 71.04 71.04 70.20 70.45 1,246,653 -0.82(-1.15%)
Apr 21, 2006 71.79 71.79 70.69 71.27 601,570 -0.07(-0.10%)
Apr 20, 2006 71.79 71.86 70.82 71.34 1,072,946 -0.40(-0.55%)
Apr 19, 2006 71.18 71.78 70.71 71.74 777,430 +0.71(+1.01%)
Apr 18, 2006 69.63 71.03 69.45 71.03 1,731,172 +1.77(+2.56%)
Apr 17, 2006 69.43 69.64 68.60 69.25 862,867 -0.14(-0.20%)
Apr 13, 2006 68.81 69.55 68.42 69.39 1,111,132 +0.58(+0.85%)
Apr 12, 2006 68.31 69.00 68.31 68.81 1,271,354 +0.58(+0.85%)
Apr 11, 2006 69.68 69.72 68.10 68.23 718,508 -1.18(-1.70%)
Apr 10, 2006 69.75 69.90 69.08 69.41 988,642 -0.15(-0.22%)
Apr 07, 2006 70.95 71.18 69.47 69.56 1,277,360 -1.19(-1.68%)
Apr 06, 2006 70.51 70.75 70.01 70.75 1,189,317 +0.26(+0.36%)
Apr 05, 2006 70.34 70.67 69.76 70.50 1,101,501 +0.33(+0.47%)
Apr 04, 2006 69.81 70.36 69.48 70.17 1,149,771 +0.50(+0.72%)
Apr 03, 2006 70.60 70.80 69.65 69.67 1,116,684 -0.67(-0.95%)
Mar 31, 2006 70.38 70.47 69.81 70.34 2,256,825 +0.19(+0.28%)
Mar 30, 2006 70.34 70.65 69.75 70.14 1,547,041 -0.20(-0.29%)
Mar 29, 2006 69.28 70.35 69.21 70.35 1,399,736 +1.30(+1.88%)
Mar 28, 2006 71.09 71.09 68.90 69.05 2,519,254 -0.32(-0.46%)
Mar 27, 2006 69.47 69.47 69.02 69.37 1,449,140 -0.04(-0.06%)
Mar 24, 2006 68.88 69.45 68.73 69.41 1,576,389 +0.60(+0.87%)
Mar 23, 2006 68.53 68.87 68.19 68.81 1,294,583 +0.33(+0.48%)
Mar 22, 2006 67.42 68.72 67.40 68.48 616,527 +0.86(+1.28%)
Mar 21, 2006 68.44 69.06 67.60 67.62 1,829,414 -0.79(-1.15%)
Mar 20, 2006 68.42 68.70 68.04 68.40 1,626,813 +0.14(+0.21%)
Mar 17, 2006 68.35 68.53 67.95 68.26 855,501 +0.13(+0.19%)
Mar 16, 2006 68.48 68.76 68.10 68.13 1,100,367 -0.09(-0.13%)
Mar 15, 2006 67.56 68.25 67.42 68.22 543,328 +0.57(+0.85%)
Mar 14, 2006 66.63 67.65 66.47 67.65 1,005,072 +0.69(+1.03%)
Mar 13, 2006 67.03 67.50 66.68 66.96 1,013,457 +0.28(+0.42%)
Mar 10, 2006 65.92 66.70 65.54 66.67 876,011 +0.87(+1.33%)
Mar 09, 2006 66.40 66.82 65.80 65.80 1,168,468 -0.60(-0.90%)
Mar 08, 2006 66.10 66.52 65.43 66.40 1,513,728 +0.20(+0.31%)
Mar 07, 2006 66.98 66.98 66.03 66.20 1,396,564 -1.05(-1.56%)
Mar 06, 2006 68.00 68.09 67.03 67.25 794,993 -0.66(-0.97%)
Mar 03, 2006 67.84 68.70 67.84 67.91 1,121,217 -0.29(-0.43%)
Mar 02, 2006 68.22 68.49 67.73 68.20 1,412,201 -0.24(-0.35%)
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.