Russell 2000 Growth Ishares ETF (NY: IWO )

285.76 +6.08 (+2.17%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 61.50 62.01 61.30 61.95 1,477,459 +0.11(+0.19%)
Jul 28, 2006 60.77 61.83 60.63 61.83 1,417,069 +1.32(+2.19%)
Jul 27, 2006 61.69 62.09 60.29 60.51 1,777,710 -0.70(-1.14%)
Jul 26, 2006 61.28 61.76 60.48 61.21 2,076,827 -0.25(-0.40%)
Jul 25, 2006 61.03 62.05 60.79 61.46 2,450,384 +0.18(+0.29%)
Jul 24, 2006 59.75 61.28 59.74 61.28 2,812,385 +2.07(+3.49%)
Jul 21, 2006 60.00 60.00 58.84 59.21 4,162,493 -0.98(-1.63%)
Jul 20, 2006 62.52 62.68 60.18 60.19 2,915,943 -1.84(-2.97%)
Jul 19, 2006 60.40 62.43 60.25 62.04 2,864,730 +1.68(+2.78%)
Jul 18, 2006 60.33 60.72 59.08 60.36 2,981,205 +0.17(+0.28%)
Jul 17, 2006 60.19 60.86 59.74 60.19 1,868,125 -0.12(-0.20%)
Jul 14, 2006 60.81 60.81 59.66 60.32 1,854,982 -0.56(-0.93%)
Jul 13, 2006 61.95 62.19 60.87 60.88 2,286,889 -1.63(-2.61%)
Jul 12, 2006 63.55 63.73 62.31 62.51 1,882,627 -1.28(-2.01%)
Jul 11, 2006 62.97 63.79 62.31 63.79 2,379,911 +0.57(+0.91%)
Jul 10, 2006 63.59 64.04 62.88 63.22 2,362,802 -0.34(-0.53%)
Jul 07, 2006 65.00 65.00 63.29 63.56 2,844,562 -1.14(-1.76%)
Jul 06, 2006 64.91 65.29 64.27 64.69 1,630,983 -0.09(-0.14%)
Jul 05, 2006 65.14 65.18 64.31 64.78 2,021,196 -1.09(-1.65%)
Jul 03, 2006 65.31 65.87 65.14 65.87 1,575,352 +0.99(+1.52%)
Jun 30, 2006 64.70 64.99 63.82 64.88 5,449,605 +0.48(+0.74%)
Jun 29, 2006 62.49 64.40 62.29 64.40 3,634,278 +2.38(+3.84%)
Jun 28, 2006 61.59 62.02 60.94 62.02 2,939,510 +0.29(+0.47%)
Jun 27, 2006 62.81 63.17 61.45 61.73 2,308,417 -1.21(-1.92%)
Jun 26, 2006 62.66 62.94 62.39 62.94 2,646,624 +0.68(+1.09%)
Jun 23, 2006 61.47 62.46 61.17 62.26 2,573,091 +0.51(+0.83%)
Jun 22, 2006 61.56 61.98 61.24 61.75 3,541,710 -0.27(-0.44%)
Jun 21, 2006 60.78 62.42 60.60 62.02 2,859,292 +1.23(+2.02%)
Jun 20, 2006 61.03 61.57 60.57 60.79 1,462,050 -0.19(-0.32%)
Jun 19, 2006 62.34 62.43 60.81 60.99 2,801,848 -1.29(-2.07%)
Jun 16, 2006 63.11 63.11 61.89 62.28 1,973,722 -0.85(-1.34%)
Jun 15, 2006 61.68 63.19 60.90 63.12 3,355,555 +2.29(+3.77%)
Jun 14, 2006 60.02 60.98 59.97 60.83 4,017,693 +0.81(+1.35%)
Jun 13, 2006 61.01 62.02 59.88 60.02 4,431,472 -1.23(-2.00%)
Jun 12, 2006 63.11 63.11 61.15 61.24 4,296,189 -1.66(-2.64%)
Jun 09, 2006 63.94 64.36 62.71 62.90 1,781,222 -0.56(-0.88%)
Jun 08, 2006 63.11 63.63 61.44 63.46 4,763,107 -0.10(-0.15%)
Jun 07, 2006 64.43 65.15 63.55 63.56 2,098,808 -0.83(-1.29%)
Jun 06, 2006 64.69 64.74 63.34 64.39 4,035,254 -0.34(-0.52%)
Jun 05, 2006 66.59 66.59 64.43 64.72 3,164,641 -2.08(-3.12%)
Jun 02, 2006 67.58 67.58 66.26 66.80 2,307,964 +0.16(+0.24%)
Jun 01, 2006 65.53 66.78 65.25 66.64 1,854,982 +1.24(+1.89%)
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%)
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.