Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 64.65 65.43 64.37 65.41 1,434,178 +1.08(+1.67%)
May 30, 2006 65.75 65.76 64.23 64.33 2,114,897 -1.87(-2.83%)
May 26, 2006 65.98 66.31 65.53 66.20 2,246,214 +0.50(+0.77%)
May 25, 2006 64.47 65.70 64.46 65.70 4,341,057 +1.36(+2.11%)
May 24, 2006 64.03 65.04 62.72 64.34 3,898,046 +0.37(+0.58%)
May 23, 2006 65.67 66.06 63.92 63.97 4,983,140 -0.67(-1.04%)
May 22, 2006 63.86 65.22 63.78 64.64 3,887,508 -0.94(-1.43%)
May 19, 2006 65.29 65.75 64.38 65.58 3,757,211 +0.50(+0.77%)
May 18, 2006 66.37 66.64 64.93 65.07 2,012,585 -0.85(-1.29%)
May 17, 2006 66.33 66.96 65.74 65.92 3,343,205 -1.29(-1.92%)
May 16, 2006 67.25 67.67 66.85 67.21 662,930 +0.02(+0.03%)
May 15, 2006 66.93 67.68 66.45 67.19 2,161,011 -0.39(-0.57%)
May 12, 2006 68.40 68.61 67.46 67.58 2,724,689 -1.72(-2.48%)
May 11, 2006 70.80 70.88 69.12 69.30 1,823,710 -1.71(-2.41%)
May 10, 2006 71.23 71.30 70.60 71.01 907,889 -0.49(-0.69%)
May 09, 2006 71.37 71.69 71.33 71.51 833,563 -0.07(-0.10%)
May 08, 2006 71.49 71.68 71.24 71.58 336,733 -0.04(-0.06%)
May 05, 2006 71.52 71.98 71.32 71.62 910,609 +0.46(+0.64%)
May 04, 2006 70.52 71.16 70.36 71.16 1,169,844 +0.88(+1.26%)
May 03, 2006 70.25 70.49 69.73 70.28 746,321 -0.19(-0.26%)
May 02, 2006 69.99 70.47 69.73 70.47 415,592 +0.84(+1.20%)
May 01, 2006 70.61 70.89 69.55 69.63 3,410,733 -0.71(-1.02%)
Apr 28, 2006 69.68 70.55 69.68 70.34 1,686,275 +0.56(+0.80%)
Apr 27, 2006 69.77 70.95 69.26 69.79 1,669,733 -0.59(-0.84%)
Apr 26, 2006 70.56 71.10 70.18 70.38 1,445,508 -0.11(-0.15%)
Apr 25, 2006 70.65 70.65 69.97 70.48 795,494 +0.03(+0.04%)
Apr 24, 2006 71.05 71.05 70.20 70.46 1,246,549 -0.82(-1.15%)
Apr 21, 2006 71.80 71.80 70.70 71.28 601,520 -0.07(-0.10%)
Apr 20, 2006 71.80 71.86 70.83 71.35 1,072,857 -0.40(-0.55%)
Apr 19, 2006 71.18 71.78 70.71 71.75 777,365 +0.71(+1.01%)
Apr 18, 2006 69.64 71.03 69.45 71.03 1,731,029 +1.77(+2.56%)
Apr 17, 2006 69.43 69.65 68.60 69.26 862,795 -0.14(-0.20%)
Apr 13, 2006 68.82 69.56 68.43 69.40 1,111,040 +0.58(+0.85%)
Apr 12, 2006 68.31 69.00 68.31 68.82 1,271,249 +0.58(+0.85%)
Apr 11, 2006 69.68 69.73 68.11 68.23 718,448 -1.18(-1.70%)
Apr 10, 2006 69.75 69.91 69.08 69.42 988,560 -0.15(-0.22%)
Apr 07, 2006 70.96 71.18 69.48 69.57 1,277,254 -1.19(-1.68%)
Apr 06, 2006 70.52 70.76 70.02 70.76 1,189,219 +0.26(+0.36%)
Apr 05, 2006 70.34 70.68 69.77 70.50 1,101,409 +0.33(+0.47%)
Apr 04, 2006 69.81 70.37 69.49 70.18 1,149,676 +0.50(+0.72%)
Apr 03, 2006 70.61 70.81 69.65 69.67 1,116,592 -0.67(-0.95%)
Mar 31, 2006 70.39 70.48 69.81 70.34 2,256,638 +0.19(+0.28%)
Mar 30, 2006 70.34 70.65 69.75 70.15 1,546,913 -0.20(-0.29%)
Mar 29, 2006 69.28 70.35 69.21 70.35 1,399,621 +1.30(+1.88%)
Mar 28, 2006 71.09 71.09 68.90 69.05 2,519,045 -0.32(-0.46%)
Mar 27, 2006 69.48 69.48 69.03 69.37 1,449,020 -0.04(-0.06%)
Mar 24, 2006 68.89 69.46 68.74 69.42 1,576,259 +0.60(+0.87%)
Mar 23, 2006 68.53 68.88 68.20 68.82 1,294,476 +0.33(+0.48%)
Mar 22, 2006 67.43 68.73 67.40 68.49 616,476 +0.87(+1.28%)
Mar 21, 2006 68.45 69.06 67.61 67.62 1,829,262 -0.79(-1.15%)
Mar 20, 2006 68.43 68.70 68.05 68.41 1,626,678 +0.14(+0.21%)
Mar 17, 2006 68.36 68.53 67.96 68.27 855,430 +0.13(+0.19%)
Mar 16, 2006 68.49 68.76 68.11 68.14 1,100,276 -0.09(-0.13%)
Mar 15, 2006 67.56 68.26 67.43 68.22 543,283 +0.57(+0.85%)
Mar 14, 2006 66.64 67.65 66.48 67.65 1,004,989 +0.69(+1.03%)
Mar 13, 2006 67.03 67.51 66.69 66.96 1,013,374 +0.28(+0.42%)
Mar 10, 2006 65.93 66.71 65.54 66.68 875,938 +0.87(+1.33%)
Mar 09, 2006 66.41 66.83 65.81 65.81 1,168,371 -0.60(-0.90%)
Mar 08, 2006 66.11 66.53 65.44 66.41 1,513,602 +0.20(+0.31%)
Mar 07, 2006 66.99 66.99 66.04 66.20 1,396,448 -1.05(-1.56%)
Mar 06, 2006 68.00 68.09 67.03 67.25 794,927 -0.66(-0.97%)
Mar 03, 2006 67.85 68.71 67.85 67.92 1,121,124 -0.29(-0.43%)
Mar 02, 2006 68.22 68.50 67.74 68.21 1,412,084 -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.