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 (%)
Jun 29, 2007 76.34 76.83 75.51 75.77 5,199,037 -0.31(-0.41%)
Jun 28, 2007 76.32 76.75 75.99 76.08 2,790,708 -0.11(-0.14%)
Jun 27, 2007 74.43 76.27 74.18 76.19 5,219,181 +1.60(+2.14%)
Jun 26, 2007 75.47 75.47 74.54 74.59 4,112,792 -0.47(-0.62%)
Jun 25, 2007 75.41 76.00 74.62 75.06 5,266,622 -0.48(-0.63%)
Jun 22, 2007 75.98 75.98 74.94 75.53 4,666,347 -0.60(-0.79%)
Jun 21, 2007 75.35 76.13 74.86 76.13 4,217,132 +0.72(+0.96%)
Jun 20, 2007 76.96 76.96 75.33 75.41 3,236,701 -1.22(-1.59%)
Jun 19, 2007 76.24 76.83 75.93 76.63 4,575,706 +0.14(+0.18%)
Jun 18, 2007 77.21 77.21 76.07 76.49 3,167,247 -0.34(-0.44%)
Jun 15, 2007 76.77 76.82 76.35 76.82 3,082,610 +1.29(+1.71%)
Jun 14, 2007 75.38 75.89 75.12 75.53 3,088,389 -0.02(-0.02%)
Jun 13, 2007 74.61 76.18 74.15 75.55 3,769,108 +1.78(+2.42%)
Jun 12, 2007 74.69 74.99 73.77 73.77 3,902,238 -1.29(-1.72%)
Jun 11, 2007 74.85 75.42 74.62 75.06 3,777,994 -0.11(-0.14%)
Jun 08, 2007 74.16 75.30 73.99 75.16 4,330,147 +0.89(+1.20%)
Jun 07, 2007 75.39 75.69 74.26 74.27 5,217,798 -1.44(-1.90%)
Jun 06, 2007 76.11 76.11 75.38 75.71 4,158,544 -0.77(-1.00%)
Jun 05, 2007 76.67 76.76 76.02 76.48 4,763,534 -0.45(-0.59%)
Jun 04, 2007 76.64 76.96 76.36 76.93 8,541,506 +0.05(+0.07%)
Jun 01, 2007 76.39 77.17 76.31 76.87 2,887,277 +0.49(+0.64%)
May 31, 2007 76.02 76.44 75.90 76.39 4,645,500 +0.70(+0.92%)
May 30, 2007 74.61 75.87 74.58 75.69 2,786,325 +0.30(+0.40%)
May 29, 2007 74.99 75.49 74.90 75.39 2,664,752 +0.55(+0.73%)
May 25, 2007 74.46 74.91 74.39 74.84 3,248,938 +0.67(+0.90%)
May 24, 2007 75.32 75.75 73.87 74.17 7,414,490 -1.12(-1.49%)
May 23, 2007 75.59 76.22 75.19 75.29 4,027,210 -0.24(-0.32%)
May 22, 2007 74.96 75.71 74.86 75.53 3,276,413 +0.53(+0.71%)
May 21, 2007 73.84 75.31 73.84 75.00 3,039,329 +1.09(+1.48%)
May 18, 2007 73.27 74.13 73.03 73.91 3,349,777 +1.07(+1.47%)
May 17, 2007 73.09 73.33 72.69 72.84 1,410,044 -0.49(-0.67%)
May 16, 2007 73.08 73.37 72.39 73.33 2,062,438 +0.36(+0.50%)
May 15, 2007 73.43 74.11 72.75 72.97 1,996,609 -0.57(-0.78%)
May 14, 2007 74.24 74.40 73.38 73.55 1,528,445 -0.87(-1.17%)
May 11, 2007 73.76 74.42 73.53 74.42 1,357,019 +0.94(+1.29%)
May 10, 2007 74.16 74.42 73.14 73.48 2,142,778 -1.33(-1.78%)
May 09, 2007 73.98 75.05 73.71 74.81 3,209,189 +0.52(+0.70%)
May 08, 2007 74.15 74.42 73.50 74.29 1,756,522 -0.19(-0.26%)
May 07, 2007 74.46 74.81 74.35 74.48 1,378,724 -0.23(-0.31%)
May 04, 2007 74.56 74.71 74.11 74.71 1,795,598 +0.54(+0.73%)
May 03, 2007 74.24 74.46 73.94 74.17 1,653,423 +0.19(+0.25%)
May 02, 2007 73.16 74.37 72.88 73.99 2,410,729 +0.93(+1.27%)
May 01, 2007 73.17 73.17 72.18 73.06 3,389,291 +0.12(+0.17%)
Apr 30, 2007 74.57 74.57 72.94 72.94 1,943,028 -1.39(-1.86%)
Apr 27, 2007 74.44 74.54 74.06 74.32 1,426,564 -0.28(-0.38%)
Apr 26, 2007 74.26 74.75 73.87 74.61 1,400,036 +0.34(+0.46%)
Apr 25, 2007 74.31 74.61 73.74 74.26 1,564,805 +0.37(+0.50%)
Apr 24, 2007 74.16 74.17 73.26 73.89 1,675,831 -0.13(-0.18%)
Apr 23, 2007 74.08 74.46 73.77 74.02 1,980,192 -0.26(-0.36%)
Apr 20, 2007 73.89 74.29 73.55 74.29 4,353,997 +1.03(+1.41%)
Apr 19, 2007 72.89 73.69 72.55 73.26 2,846,460 -0.39(-0.53%)
Apr 18, 2007 73.72 73.89 73.41 73.64 1,588,163 -0.34(-0.47%)
Apr 17, 2007 74.29 74.31 73.77 73.99 1,172,024 -0.32(-0.43%)
Apr 16, 2007 73.53 74.31 73.40 74.31 1,303,880 +1.08(+1.47%)
Apr 13, 2007 72.90 73.23 72.43 73.23 1,725,377 +0.51(+0.70%)
Apr 12, 2007 71.91 72.77 71.61 72.72 2,555,325 +0.56(+0.78%)
Apr 11, 2007 72.69 72.69 71.71 72.15 1,411,021 -0.42(-0.58%)
Apr 10, 2007 72.21 72.81 72.21 72.58 2,692,137 +0.25(+0.34%)
Apr 09, 2007 72.43 73.07 72.07 72.33 908,569 -0.11(-0.16%)
Apr 05, 2007 72.06 72.51 71.98 72.44 1,108,461 +0.26(+0.37%)
Apr 04, 2007 71.98 72.22 71.74 72.18 1,724,005 +0.07(+0.10%)
Apr 03, 2007 71.53 72.28 71.53 72.11 3,007,718 +0.79(+1.11%)
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.