Russell 2000 Growth Ishares ETF (NY: IWO )

250.32 -5.42 (-2.12%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 71.44 72.12 71.04 71.77 3,302,646 +0.16(+0.22%)
Jan 30, 2007 71.38 71.61 70.98 71.61 1,774,651 +0.51(+0.72%)
Jan 29, 2007 70.72 71.36 70.61 71.10 1,355,101 +0.46(+0.65%)
Jan 26, 2007 70.64 70.85 69.80 70.64 1,993,591 +0.19(+0.27%)
Jan 25, 2007 71.50 71.50 70.20 70.45 2,655,215 -0.84(-1.18%)
Jan 24, 2007 70.71 71.34 70.58 71.30 3,645,305 +0.82(+1.17%)
Jan 23, 2007 69.59 70.79 69.51 70.47 3,937,895 +0.79(+1.13%)
Jan 22, 2007 70.44 70.44 69.51 69.68 2,140,444 -0.55(-0.79%)
Jan 19, 2007 69.53 70.46 69.45 70.24 2,072,494 +0.68(+0.98%)
Jan 18, 2007 70.78 70.78 69.56 69.56 2,090,040 -1.33(-1.88%)
Jan 17, 2007 70.93 71.37 70.82 70.89 2,265,952 -0.15(-0.21%)
Jan 16, 2007 71.81 71.84 70.89 71.04 2,661,921 -0.51(-0.71%)
Jan 12, 2007 70.72 71.55 70.61 71.55 1,649,479 +0.95(+1.34%)
Jan 11, 2007 70.05 71.03 70.04 70.61 1,616,286 +0.55(+0.79%)
Jan 10, 2007 69.25 70.05 69.16 70.05 2,183,919 +0.34(+0.49%)
Jan 09, 2007 69.59 69.87 68.84 69.71 1,640,203 +0.38(+0.55%)
Jan 08, 2007 69.60 69.92 68.96 69.33 3,221,955 +0.21(+0.31%)
Jan 05, 2007 70.06 70.23 69.11 69.11 2,704,055 -1.47(-2.08%)
Jan 04, 2007 70.28 70.87 69.61 70.58 3,180,156 +0.21(+0.29%)
Jan 03, 2007 71.20 71.31 69.01 70.37 3,869,497 +0.06(+0.09%)
Dec 29, 2006 70.90 71.23 70.31 70.31 2,636,216 -0.79(-1.11%)
Dec 28, 2006 71.38 71.47 70.90 71.10 1,153,707 -0.27(-0.38%)
Dec 27, 2006 70.81 71.38 70.72 71.37 1,086,986 +0.85(+1.21%)
Dec 26, 2006 69.66 70.53 69.66 70.52 777,632 +0.81(+1.17%)
Dec 22, 2006 69.97 70.22 69.63 69.70 1,209,811 -0.45(-0.64%)
Dec 21, 2006 70.77 70.84 69.84 70.15 1,613,492 -0.38(-0.53%)
Dec 20, 2006 70.06 70.75 70.06 70.53 4,288,154 +0.29(+0.41%)
Dec 19, 2006 69.67 70.73 69.44 70.24 2,777,929 -0.06(-0.09%)
Dec 18, 2006 71.58 71.58 70.02 70.30 2,590,729 -0.87(-1.22%)
Dec 15, 2006 71.85 71.85 71.03 71.17 2,660,915 +0.14(+0.20%)
Dec 14, 2006 71.02 71.90 71.00 71.03 1,922,958 +0.01(+0.01%)
Dec 13, 2006 71.09 71.41 70.61 71.02 2,858,061 +0.29(+0.40%)
Dec 12, 2006 71.81 71.81 70.51 70.73 1,559,288 -0.81(-1.13%)
Dec 11, 2006 71.66 71.82 71.19 71.54 1,736,540 +0.20(+0.28%)
Dec 08, 2006 71.07 71.95 70.86 71.34 1,815,108 -0.02(-0.03%)
Dec 07, 2006 71.72 72.06 71.32 71.36 2,497,856 -0.31(-0.44%)
Dec 06, 2006 71.81 71.98 71.36 71.67 3,556,008 -0.21(-0.30%)
Dec 05, 2006 72.27 72.27 71.57 71.89 2,426,552 +0.27(+0.37%)
Dec 04, 2006 70.60 71.83 70.51 71.62 1,600,080 +1.26(+1.79%)
Dec 01, 2006 69.91 70.89 69.61 70.36 2,812,351 -0.24(-0.34%)
Nov 30, 2006 70.58 71.14 70.24 70.60 1,746,264 -0.04(-0.05%)
Nov 29, 2006 69.93 70.73 69.93 70.63 3,032,743 +1.08(+1.56%)
Nov 28, 2006 69.14 69.74 68.97 69.55 1,791,303 -0.04(-0.05%)
Nov 27, 2006 71.34 71.34 69.44 69.59 1,509,442 -1.67(-2.35%)
Nov 24, 2006 71.11 71.67 70.91 71.26 269,567 -0.33(-0.46%)
Nov 22, 2006 71.63 71.70 71.18 71.59 454,531 +0.21(+0.29%)
Nov 21, 2006 71.34 71.47 70.89 71.38 1,565,435 +0.22(+0.31%)
Nov 20, 2006 71.26 71.38 70.71 71.16 1,059,493 -0.07(-0.10%)
Nov 17, 2006 70.90 71.23 70.46 71.23 1,151,807 +0.06(+0.09%)
Nov 16, 2006 71.83 71.91 70.95 71.17 1,499,719 -0.07(-0.10%)
Nov 15, 2006 70.97 71.61 70.53 71.24 1,410,869 +0.64(+0.90%)
Nov 14, 2006 69.70 70.70 69.14 70.61 2,867,896 +1.25(+1.81%)
Nov 13, 2006 68.92 69.72 68.92 69.35 577,468 +0.06(+0.09%)
Nov 10, 2006 68.72 69.29 68.42 69.29 761,315 +0.65(+0.95%)
Nov 09, 2006 69.90 69.90 68.22 68.64 1,076,034 -0.78(-1.12%)
Nov 08, 2006 68.52 69.60 68.40 69.42 1,503,072 +0.30(+0.44%)
Nov 07, 2006 69.08 69.73 68.60 69.11 1,756,322 +0.47(+0.68%)
Nov 06, 2006 68.11 68.92 67.83 68.65 1,208,917 +0.87(+1.28%)
Nov 03, 2006 67.35 68.06 67.19 67.78 806,354 +0.38(+0.57%)
Nov 02, 2006 67.09 67.73 66.93 67.39 1,738,999 -0.13(-0.19%)
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.