Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 56.04 56.24 55.11 56.20 2,381,349 -0.03(-0.05%)
Nov 27, 2009 55.41 56.91 55.20 56.23 1,169,535 -1.19(-2.08%)
Nov 25, 2009 57.84 57.89 57.41 57.43 857,339 -0.01(-0.02%)
Nov 24, 2009 57.64 57.67 56.80 57.43 1,013,762 -0.26(-0.45%)
Nov 23, 2009 57.42 58.31 57.39 57.69 1,216,690 +1.03(+1.81%)
Nov 20, 2009 56.32 56.98 56.25 56.67 1,555,639 -0.16(-0.28%)
Nov 19, 2009 57.68 57.77 56.39 56.83 1,845,108 -1.41(-2.42%)
Nov 18, 2009 58.58 58.66 57.82 58.24 1,784,091 -0.34(-0.58%)
Nov 17, 2009 58.39 58.69 58.10 58.58 1,397,731 -0.03(-0.05%)
Nov 16, 2009 57.57 58.94 57.51 58.60 1,620,751 +1.47(+2.57%)
Nov 13, 2009 56.68 57.38 56.12 57.13 1,562,747 +0.52(+0.91%)
Nov 12, 2009 57.59 58.07 56.46 56.61 1,091,799 -1.05(-1.82%)
Nov 11, 2009 57.80 58.16 57.19 57.67 1,705,002 +0.40(+0.70%)
Nov 10, 2009 57.43 57.90 56.84 57.27 2,066,974 -0.37(-0.63%)
Nov 09, 2009 57.10 57.63 57.00 57.63 1,624,516 +1.10(+1.94%)
Nov 06, 2009 55.94 57.06 55.74 56.53 1,454,010 +0.56(+1.00%)
Nov 05, 2009 55.35 56.61 55.27 55.97 1,822,371 +1.17(+2.13%)
Nov 04, 2009 55.78 55.92 54.74 54.80 2,091,187 -0.63(-1.14%)
Nov 03, 2009 54.16 55.48 54.04 55.44 2,887,988 +0.86(+1.57%)
Nov 02, 2009 54.89 55.30 53.78 54.58 2,608,964 +0.11(+0.20%)
Oct 30, 2009 55.56 55.76 54.17 54.47 3,967,128 -1.37(-2.46%)
Oct 29, 2009 55.35 56.15 55.09 55.85 3,863,626 +0.99(+1.80%)
Oct 28, 2009 56.74 56.83 54.66 54.86 2,428,331 -2.01(-3.53%)
Oct 27, 2009 57.76 58.00 56.77 56.86 3,249,578 -0.80(-1.39%)
Oct 26, 2009 58.33 59.25 57.44 57.67 2,216,532 -0.59(-1.01%)
Oct 23, 2009 58.52 58.62 58.08 58.25 2,090,041 -1.09(-1.83%)
Oct 22, 2009 58.49 59.57 57.91 59.34 1,729,299 +0.70(+1.19%)
Oct 21, 2009 59.24 60.35 58.50 58.65 3,016,224 -0.78(-1.31%)
Oct 20, 2009 59.11 59.54 59.07 59.42 2,573,417 -0.76(-1.26%)
Oct 19, 2009 59.90 60.52 59.48 60.18 1,245,111 +0.44(+0.73%)
Oct 16, 2009 59.78 60.03 59.19 59.74 1,460,336 -0.38(-0.64%)
Oct 15, 2009 59.84 60.36 59.84 60.13 1,371,962 -0.09(-0.15%)
Oct 14, 2009 60.05 60.34 59.51 60.22 1,593,598 +1.07(+1.81%)
Oct 13, 2009 59.26 59.48 58.67 59.15 1,854,196 -0.22(-0.38%)
Oct 12, 2009 59.84 59.89 59.07 59.37 932,250 +0.04(+0.08%)
Oct 09, 2009 58.64 59.41 58.58 59.32 761,803 +0.77(+1.31%)
Oct 08, 2009 58.78 59.23 58.42 58.56 1,751,359 +0.37(+0.63%)
Oct 07, 2009 58.07 58.43 57.91 58.19 885,885 +0.05(+0.09%)
Oct 06, 2009 57.62 58.43 57.50 58.14 2,716,585 +0.94(+1.64%)
Oct 05, 2009 56.53 57.43 56.27 57.20 1,740,721 +1.00(+1.78%)
Oct 02, 2009 56.02 56.67 55.90 56.20 1,859,713 -0.29(-0.52%)
Oct 01, 2009 58.26 58.34 56.50 56.50 1,971,235 -1.82(-3.12%)
Sep 30, 2009 58.97 59.14 57.59 58.32 2,875,166 -0.65(-1.10%)
Sep 29, 2009 59.16 59.59 58.84 58.97 895,045 -0.13(-0.23%)
Sep 28, 2009 58.21 59.48 58.06 59.10 691,468 +1.21(+2.09%)
Sep 25, 2009 57.92 58.25 57.53 57.89 1,872,624 -0.33(-0.57%)
Sep 24, 2009 59.43 59.55 57.84 58.22 1,823,398 -1.13(-1.91%)
Sep 23, 2009 59.91 60.31 59.21 59.35 1,891,306 -0.48(-0.80%)
Sep 22, 2009 59.98 60.03 59.47 59.83 3,064,200 +0.31(+0.52%)
Sep 21, 2009 58.92 59.72 58.81 59.52 1,248,923 +0.09(+0.15%)
Sep 18, 2009 59.51 59.63 58.87 59.43 1,130,010 +0.46(+0.79%)
Sep 17, 2009 59.09 59.72 58.95 58.97 1,275,632 +0.53(+0.90%)
Sep 16, 2009 58.51 59.25 58.19 58.44 685,701 +0.26(+0.44%)
Sep 15, 2009 57.95 58.37 57.63 58.19 1,241,706 +0.28(+0.49%)
Sep 14, 2009 56.98 57.97 56.81 57.90 2,444,498 +0.59(+1.03%)
Sep 11, 2009 57.54 57.85 57.05 57.31 1,304,873 -0.17(-0.29%)
Sep 10, 2009 56.79 57.54 56.42 57.48 1,282,580 +0.73(+1.29%)
Sep 09, 2009 55.85 57.01 55.64 56.75 1,733,746 +1.01(+1.80%)
Sep 08, 2009 55.71 55.76 55.09 55.75 1,345,894 +0.61(+1.10%)
Sep 04, 2009 54.21 55.23 54.06 55.14 1,638,001 +0.85(+1.57%)
Sep 03, 2009 53.93 54.37 53.35 54.28 1,643,294 +0.57(+1.06%)
Sep 02, 2009 53.61 54.04 53.57 53.72 2,870,003 -0.04(-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.