Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 73.63 73.93 72.99 73.51 2,546,222 +0.95(+1.31%)
Aug 30, 2007 72.13 73.51 71.86 72.56 3,332,264 -0.48(-0.65%)
Aug 29, 2007 71.56 73.06 71.48 73.04 1,759,387 +1.85(+2.60%)
Aug 28, 2007 72.63 72.85 71.16 71.18 2,910,972 -1.92(-2.62%)
Aug 27, 2007 73.97 74.06 73.00 73.10 1,925,893 -1.00(-1.35%)
Aug 24, 2007 73.07 74.10 72.83 74.10 1,742,390 +1.10(+1.51%)
Aug 23, 2007 74.32 74.48 72.78 72.99 3,903,920 -0.86(-1.16%)
Aug 22, 2007 73.92 74.10 73.31 73.85 7,460,881 +0.88(+1.21%)
Aug 21, 2007 73.20 73.51 72.54 72.97 5,305,357 +0.12(+0.17%)
Aug 20, 2007 73.27 73.28 72.02 72.84 4,300,546 +0.11(+0.15%)
Aug 17, 2007 73.84 74.41 71.60 72.74 5,212,001 +1.16(+1.63%)
Aug 16, 2007 69.65 71.57 68.26 71.57 8,347,854 +1.10(+1.57%)
Aug 15, 2007 71.06 72.27 69.98 70.47 5,662,288 -0.79(-1.11%)
Aug 14, 2007 73.05 73.28 71.09 71.26 3,145,989 -1.46(-2.00%)
Aug 13, 2007 74.37 74.90 72.57 72.72 7,864,044 -0.56(-0.76%)
Aug 10, 2007 72.61 74.48 71.04 73.28 8,358,356 +0.10(+0.13%)
Aug 09, 2007 73.18 74.85 71.88 73.18 6,887,072 -1.63(-2.18%)
Aug 08, 2007 73.19 75.48 73.19 74.81 5,908,963 +2.35(+3.24%)
Aug 07, 2007 71.01 72.96 70.61 72.46 7,090,916 +1.41(+1.99%)
Aug 06, 2007 70.67 71.48 69.14 71.05 9,008,789 +0.65(+0.93%)
Aug 03, 2007 71.18 72.76 70.40 70.40 4,682,443 -2.37(-3.25%)
Aug 02, 2007 72.45 72.77 71.86 72.76 4,272,515 +0.71(+0.98%)
Aug 01, 2007 71.65 72.61 70.88 72.06 6,620,019 -0.28(-0.39%)
Jul 31, 2007 73.40 73.52 71.48 72.34 6,274,910 -0.11(-0.15%)
Jul 30, 2007 71.80 72.87 71.12 72.45 4,504,502 +1.39(+1.96%)
Jul 27, 2007 72.69 73.49 71.05 71.05 8,602,270 -1.83(-2.51%)
Jul 26, 2007 73.24 74.21 71.92 72.88 9,064,487 -1.89(-2.53%)
Jul 25, 2007 75.43 75.74 73.96 74.77 5,096,435 -0.24(-0.32%)
Jul 24, 2007 75.78 76.12 74.66 75.01 4,902,363 -1.84(-2.40%)
Jul 23, 2007 77.09 77.59 76.85 76.85 3,061,903 -0.09(-0.11%)
Jul 20, 2007 78.11 78.27 76.36 76.94 5,589,088 -1.35(-1.72%)
Jul 19, 2007 78.29 78.44 78.03 78.29 2,636,078 +0.47(+0.60%)
Jul 18, 2007 77.57 77.82 76.62 77.82 3,675,891 -0.12(-0.16%)
Jul 17, 2007 78.12 78.41 77.90 77.94 2,821,198 +0.06(+0.08%)
Jul 16, 2007 78.10 78.45 77.62 77.88 2,718,911 -0.37(-0.47%)
Jul 13, 2007 78.19 78.42 77.87 78.25 5,108,789 +0.16(+0.20%)
Jul 12, 2007 77.20 78.36 77.03 78.09 3,912,985 +1.08(+1.40%)
Jul 11, 2007 76.47 77.02 76.19 77.02 3,773,839 +0.52(+0.68%)
Jul 10, 2007 77.37 77.42 76.49 76.50 5,117,260 -1.25(-1.61%)
Jul 09, 2007 77.87 77.98 77.40 77.75 3,156,744 +0.00(+0.00%)
Jul 06, 2007 77.35 77.88 77.06 77.75 4,443,283 +0.35(+0.46%)
Jul 05, 2007 77.38 77.50 76.82 77.40 6,408,331 +0.17(+0.22%)
Jul 03, 2007 77.50 77.35 76.92 77.23 2,416,253 +0.37(+0.48%)
Jul 02, 2007 76.29 76.89 76.06 76.86 4,510,581 +1.09(+1.44%)
Jun 29, 2007 76.34 76.82 75.50 75.76 5,199,467 -0.31(-0.41%)
Jun 28, 2007 76.31 76.74 75.99 76.07 2,790,939 -0.11(-0.14%)
Jun 27, 2007 74.42 76.27 74.18 76.18 5,219,613 +1.60(+2.14%)
Jun 26, 2007 75.46 75.46 74.53 74.58 4,113,132 -0.47(-0.62%)
Jun 25, 2007 75.40 75.99 74.62 75.05 5,267,058 -0.48(-0.63%)
Jun 22, 2007 75.98 75.98 74.94 75.53 4,666,733 -0.60(-0.79%)
Jun 21, 2007 75.34 76.13 74.86 76.13 4,217,480 +0.72(+0.96%)
Jun 20, 2007 76.96 76.96 75.32 75.40 3,236,969 -1.22(-1.59%)
Jun 19, 2007 76.23 76.82 75.92 76.62 4,576,084 +0.14(+0.18%)
Jun 18, 2007 77.20 77.20 76.06 76.48 3,167,509 -0.34(-0.44%)
Jun 15, 2007 76.76 76.81 76.35 76.81 3,082,865 +1.29(+1.71%)
Jun 14, 2007 75.38 75.89 75.11 75.53 3,088,644 -0.02(-0.02%)
Jun 13, 2007 74.61 76.17 74.14 75.54 3,769,420 +1.78(+2.42%)
Jun 12, 2007 74.68 74.98 73.76 73.76 3,902,561 -1.29(-1.72%)
Jun 11, 2007 74.85 75.41 74.62 75.05 3,778,307 -0.11(-0.14%)
Jun 08, 2007 74.15 75.30 73.98 75.16 4,330,505 +0.89(+1.20%)
Jun 07, 2007 75.39 75.69 74.26 74.26 5,218,229 -1.44(-1.90%)
Jun 06, 2007 76.10 76.10 75.38 75.70 4,158,888 -0.77(-1.00%)
Jun 05, 2007 76.66 76.75 76.01 76.47 4,763,929 -0.45(-0.59%)
Jun 04, 2007 76.63 76.96 76.36 76.92 8,542,213 +0.05(+0.07%)
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.