Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 60.62 60.84 60.20 60.21 1,576,275 -0.22(-0.37%)
Dec 30, 2004 60.61 60.80 60.43 60.43 612,896 -0.18(-0.30%)
Dec 29, 2004 60.49 60.71 60.36 60.61 645,642 +0.00(+0.00%)
Dec 28, 2004 59.64 60.65 59.61 60.61 689,676 +1.11(+1.86%)
Dec 27, 2004 60.40 60.48 59.32 59.50 517,229 -0.40(-0.67%)
Dec 23, 2004 60.04 60.17 59.90 59.90 2,526,690 +0.00(+0.00%)
Dec 22, 2004 59.82 60.13 59.75 59.90 943,820 +0.22(+0.37%)
Dec 21, 2004 59.32 59.68 59.00 59.68 683,417 +0.64(+1.08%)
Dec 20, 2004 59.55 59.82 58.76 59.05 694,258 -0.21(-0.35%)
Dec 17, 2004 59.48 59.58 59.03 59.25 1,180,195 -0.30(-0.50%)
Dec 16, 2004 60.04 60.17 59.22 59.55 1,140,631 -0.40(-0.67%)
Dec 15, 2004 59.64 60.06 59.53 59.95 686,882 +0.39(+0.66%)
Dec 14, 2004 59.49 59.72 59.01 59.56 862,347 +0.55(+0.92%)
Dec 13, 2004 59.37 59.37 58.27 59.01 990,201 +0.57(+0.98%)
Dec 10, 2004 57.81 58.61 57.77 58.44 528,405 +0.41(+0.71%)
Dec 09, 2004 58.20 58.27 57.27 58.03 1,686,248 -0.40(-0.69%)
Dec 08, 2004 57.94 58.52 57.74 58.43 705,434 +0.54(+0.93%)
Dec 07, 2004 59.32 59.40 57.88 57.89 2,439,740 -1.27(-2.15%)
Dec 06, 2004 59.40 59.43 58.88 59.16 952,426 -0.25(-0.42%)
Dec 03, 2004 59.48 59.82 59.31 59.41 1,033,117 +0.16(+0.27%)
Dec 02, 2004 59.32 59.74 59.10 59.25 1,059,046 -0.04(-0.08%)
Dec 01, 2004 58.65 59.50 58.54 59.30 1,396,117 +0.96(+1.64%)
Nov 30, 2004 58.34 58.62 58.24 58.34 1,143,872 +0.20(+0.34%)
Nov 29, 2004 58.51 58.65 57.71 58.14 1,683,789 +0.11(+0.19%)
Nov 26, 2004 58.12 58.47 57.91 58.03 725,104 +0.01(+0.02%)
Nov 24, 2004 57.85 58.14 57.55 58.03 567,857 +0.57(+1.00%)
Nov 23, 2004 57.35 57.62 56.74 57.45 800,208 +0.13(+0.23%)
Nov 22, 2004 56.52 57.43 56.50 57.32 908,839 +0.64(+1.12%)
Nov 19, 2004 57.35 57.44 56.59 56.68 983,943 -1.01(-1.75%)
Nov 18, 2004 57.85 57.85 57.27 57.69 514,323 -0.24(-0.42%)
Nov 17, 2004 57.62 58.34 57.49 57.94 1,169,689 +0.60(+1.05%)
Nov 16, 2004 57.57 57.71 57.18 57.34 1,190,924 -0.60(-1.03%)
Nov 15, 2004 57.44 57.94 57.30 57.94 1,292,514 +0.49(+0.86%)
Nov 12, 2004 57.04 57.52 56.71 57.44 1,519,613 +0.41(+0.72%)
Nov 11, 2004 56.59 57.13 56.40 57.03 696,829 +0.60(+1.06%)
Nov 10, 2004 56.15 56.76 55.94 56.43 810,266 +0.20(+0.35%)
Nov 09, 2004 55.83 56.24 55.62 56.24 435,755 +0.66(+1.19%)
Nov 08, 2004 55.97 56.06 55.55 55.57 611,667 -0.44(-0.78%)
Nov 05, 2004 55.79 56.25 55.48 56.01 1,235,852 +0.57(+1.03%)
Nov 04, 2004 54.94 55.46 54.40 55.44 888,834 +0.52(+0.94%)
Nov 03, 2004 55.12 55.25 54.51 54.92 1,467,197 +1.02(+1.89%)
Nov 02, 2004 54.27 54.63 53.61 53.90 1,648,249 +0.04(+0.07%)
Nov 01, 2004 53.87 54.20 53.37 53.87 821,666 +0.18(+0.33%)
Oct 29, 2004 53.73 54.10 53.44 53.69 1,857,242 -0.13(-0.25%)
Oct 28, 2004 53.78 54.16 53.46 53.82 556,792 -0.04(-0.08%)
Oct 27, 2004 53.06 54.01 52.99 53.87 1,616,286 +0.72(+1.36%)
Oct 26, 2004 52.65 53.14 51.96 53.14 732,033 +0.55(+1.04%)
Oct 25, 2004 52.03 52.69 51.90 52.59 831,389 +0.47(+0.91%)
Oct 22, 2004 53.21 53.25 52.12 52.12 1,181,648 -1.11(-2.08%)
Oct 21, 2004 52.48 53.25 52.33 53.23 731,922 +0.76(+1.45%)
Oct 20, 2004 51.93 52.60 51.74 52.47 420,891 +0.39(+0.76%)
Oct 19, 2004 52.88 53.08 51.91 52.08 877,546 -0.48(-0.92%)
Oct 18, 2004 51.99 52.68 51.83 52.56 799,537 +0.30(+0.56%)
Oct 15, 2004 51.95 52.54 51.64 52.26 951,308 +0.41(+0.79%)
Oct 14, 2004 52.16 52.37 51.78 51.85 504,488 -0.40(-0.77%)
Oct 13, 2004 53.33 53.33 52.09 52.25 404,127 -0.54(-1.02%)
Oct 12, 2004 52.39 53.03 52.14 52.79 496,777 -0.19(-0.35%)
Oct 11, 2004 52.80 52.98 52.60 52.98 883,358 +0.28(+0.53%)
Oct 08, 2004 53.27 53.57 52.69 52.70 540,699 -0.76(-1.42%)
Oct 07, 2004 54.40 54.40 53.42 53.46 594,009 -0.94(-1.73%)
Oct 06, 2004 54.04 54.55 53.81 54.40 912,304 +0.45(+0.83%)
Oct 05, 2004 54.36 54.36 53.83 53.95 321,647 -0.26(-0.48%)
Oct 04, 2004 54.58 54.58 54.06 54.21 1,303,020 +0.70(+1.30%)
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.