Russell 2000 Growth Ishares ETF (NY: IWO )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 57.46 57.91 56.14 57.22 1,281,560 -0.24(-0.41%)
Jun 29, 2005 57.42 57.59 57.27 57.46 899,278 +0.00(+0.00%)
Jun 28, 2005 56.44 57.46 56.44 57.46 758,897 +1.24(+2.20%)
Jun 27, 2005 56.09 56.32 55.84 56.22 936,102 +0.18(+0.32%)
Jun 24, 2005 56.69 56.75 55.87 56.04 2,913,224 -0.64(-1.14%)
Jun 23, 2005 57.59 57.76 56.69 56.69 736,803 -0.99(-1.71%)
Jun 22, 2005 57.70 57.83 57.22 57.68 1,644,920 +0.16(+0.28%)
Jun 21, 2005 57.41 57.61 57.16 57.52 417,858 +0.19(+0.32%)
Jun 20, 2005 57.37 57.63 57.18 57.33 690,123 -0.28(-0.49%)
Jun 17, 2005 57.85 58.08 57.42 57.62 1,002,497 -0.02(-0.03%)
Jun 16, 2005 57.02 57.70 57.01 57.63 1,302,861 +0.68(+1.19%)
Jun 15, 2005 56.93 57.04 56.27 56.95 550,761 +0.19(+0.34%)
Jun 14, 2005 56.35 56.76 56.13 56.76 868,574 +0.42(+0.75%)
Jun 13, 2005 56.18 56.60 56.01 56.34 519,943 +0.11(+0.20%)
Jun 10, 2005 56.13 56.31 55.89 56.22 376,389 +0.03(+0.05%)
Jun 09, 2005 55.52 56.21 55.22 56.19 569,343 +0.68(+1.22%)
Jun 08, 2005 56.03 56.17 55.43 55.52 580,899 -0.51(-0.91%)
Jun 07, 2005 56.18 56.75 55.87 56.03 875,712 +0.16(+0.28%)
Jun 06, 2005 55.75 55.95 55.48 55.87 563,678 +0.11(+0.21%)
Jun 03, 2005 56.00 56.34 55.64 55.75 546,796 -0.45(-0.80%)
Jun 02, 2005 56.00 56.31 55.82 56.20 399,503 +0.24(+0.43%)
Jun 01, 2005 55.52 56.23 55.52 55.97 919,220 +0.45(+0.81%)
May 31, 2005 55.69 55.82 55.34 55.52 646,501 -0.18(-0.32%)
May 27, 2005 55.52 55.69 55.13 55.69 2,259,244 +0.42(+0.77%)
May 26, 2005 54.83 55.38 54.73 55.27 682,871 +0.80(+1.47%)
May 25, 2005 55.07 55.07 54.37 54.47 558,919 -0.52(-0.95%)
May 24, 2005 55.03 55.24 54.81 54.99 474,056 -0.18(-0.32%)
May 23, 2005 54.99 55.41 54.78 55.16 837,076 +0.57(+1.05%)
May 20, 2005 54.77 54.83 54.41 54.59 582,486 -0.27(-0.50%)
May 19, 2005 54.77 55.05 54.60 54.86 1,267,397 +0.10(+0.18%)
May 18, 2005 53.93 54.77 53.79 54.77 2,280,884 +1.28(+2.39%)
May 17, 2005 53.13 53.50 52.74 53.49 749,380 +0.35(+0.66%)
May 16, 2005 52.34 53.23 52.34 53.13 718,901 +0.71(+1.36%)
May 13, 2005 52.78 52.94 51.90 52.42 655,226 -0.20(-0.39%)
May 12, 2005 53.62 53.66 52.44 52.62 770,907 -0.73(-1.37%)
May 11, 2005 53.55 53.55 52.59 53.35 731,818 +0.03(+0.05%)
May 10, 2005 53.62 53.71 53.15 53.33 611,378 -0.78(-1.44%)
May 09, 2005 53.42 54.10 53.21 54.10 616,250 +0.55(+1.02%)
May 06, 2005 53.93 53.93 53.25 53.56 762,070 +0.14(+0.26%)
May 05, 2005 53.31 53.65 52.95 53.41 1,203,495 +0.21(+0.40%)
May 04, 2005 52.65 53.38 52.44 53.20 993,546 +0.47(+0.89%)
May 03, 2005 52.21 52.77 51.98 52.74 792,321 +0.36(+0.69%)
May 02, 2005 52.07 52.40 51.77 52.37 1,325,634 +0.48(+0.92%)
Apr 29, 2005 51.98 52.01 50.87 51.90 1,122,823 +0.51(+1.00%)
Apr 28, 2005 52.25 52.42 51.38 51.38 940,974 -1.26(-2.40%)
Apr 27, 2005 52.34 52.96 51.99 52.65 698,620 -0.06(-0.12%)
Apr 26, 2005 53.22 53.92 52.66 52.71 883,983 -0.87(-1.63%)
Apr 25, 2005 53.83 53.83 53.14 53.58 377,069 +0.54(+1.02%)
Apr 22, 2005 53.93 53.93 52.44 53.04 878,544 -0.88(-1.64%)
Apr 21, 2005 53.18 54.03 52.93 53.93 993,546 +1.36(+2.59%)
Apr 20, 2005 53.31 53.62 52.46 52.57 1,570,593 -0.74(-1.39%)
Apr 19, 2005 52.96 53.39 52.80 53.31 2,502,957 +0.87(+1.67%)
Apr 18, 2005 51.81 52.65 51.72 52.44 1,864,273 +0.41(+0.78%)
Apr 15, 2005 53.22 53.22 51.90 52.03 1,088,266 -0.97(-1.83%)
Apr 14, 2005 54.01 54.26 52.96 53.00 1,020,172 -0.99(-1.83%)
Apr 13, 2005 55.07 55.07 53.99 53.99 830,391 -1.00(-1.81%)
Apr 12, 2005 54.41 55.23 53.96 54.99 707,005 +0.40(+0.73%)
Apr 11, 2005 54.99 55.03 54.54 54.59 572,968 -0.30(-0.55%)
Apr 08, 2005 55.74 55.82 54.89 54.89 756,744 -0.90(-1.61%)
Apr 07, 2005 55.29 55.91 55.22 55.79 1,170,524 +0.30(+0.54%)
Apr 06, 2005 55.60 56.00 55.44 55.49 1,023,797 +0.11(+0.19%)
Apr 05, 2005 55.16 55.50 55.08 55.38 1,012,241 +0.19(+0.34%)
Apr 04, 2005 54.94 55.37 54.46 55.20 884,436 +0.24(+0.43%)
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.