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 (%)
Oct 31, 2007 78.09 79.24 77.49 78.95 5,259,806 +1.27(+1.64%)
Oct 30, 2007 78.25 78.43 77.62 77.68 3,587,031 -0.81(-1.03%)
Oct 29, 2007 78.63 78.83 77.96 78.49 4,426,600 +0.14(+0.17%)
Oct 26, 2007 78.01 78.35 76.99 78.35 7,427,749 +1.63(+2.12%)
Oct 25, 2007 77.19 77.82 76.15 76.72 6,685,742 -0.71(-0.92%)
Oct 24, 2007 77.47 77.82 75.78 77.44 14,610,081 -0.56(-0.72%)
Oct 23, 2007 77.44 78.12 76.65 78.00 6,219,606 +0.94(+1.21%)
Oct 22, 2007 74.94 77.24 74.77 77.07 8,005,021 +1.42(+1.88%)
Oct 19, 2007 78.35 78.35 75.65 75.65 6,611,518 -2.76(-3.52%)
Oct 18, 2007 78.03 78.67 77.64 78.41 3,909,376 +0.02(+0.02%)
Oct 17, 2007 78.90 79.12 77.32 78.39 6,794,048 +0.49(+0.63%)
Oct 16, 2007 78.46 78.46 77.83 77.90 6,399,983 -0.85(-1.08%)
Oct 15, 2007 79.68 79.80 77.95 78.75 13,066,000 -0.83(-1.04%)
Oct 12, 2007 78.75 79.74 78.72 79.57 3,373,117 +0.83(+1.05%)
Oct 11, 2007 80.21 80.61 78.30 78.75 5,533,477 -0.21(-0.27%)
Oct 10, 2007 78.96 78.96 78.96 78.96 0 +0.00(+0.00%)
Oct 09, 2007 78.96 78.96 78.96 78.96 0 +0.00(+0.00%)
Oct 08, 2007 79.46 79.58 78.75 78.96 3,537,971 -0.58(-0.73%)
Oct 05, 2007 78.95 79.84 78.43 79.54 5,951,986 +1.53(+1.96%)
Oct 04, 2007 77.77 78.10 77.39 78.01 2,461,375 +0.35(+0.45%)
Oct 03, 2007 77.69 78.11 77.32 77.66 3,700,787 -0.15(-0.19%)
Oct 02, 2007 77.46 78.02 77.27 77.81 5,333,130 +0.49(+0.63%)
Oct 01, 2007 75.43 77.47 75.43 77.32 4,966,938 +2.18(+2.90%)
Sep 28, 2007 76.37 76.57 75.14 75.14 4,604,711 -1.04(-1.37%)
Sep 27, 2007 76.23 76.42 75.89 76.19 8,852,747 +0.45(+0.59%)
Sep 26, 2007 75.95 76.18 75.42 75.74 4,965,918 +0.42(+0.56%)
Sep 25, 2007 74.65 75.42 74.56 75.31 3,059,497 -0.12(-0.16%)
Sep 24, 2007 76.05 76.26 75.14 75.44 3,719,481 -0.22(-0.29%)
Sep 21, 2007 75.93 76.35 75.66 75.66 4,189,572 +0.00(+0.00%)
Sep 20, 2007 76.03 76.19 75.06 75.66 5,807,186 -0.55(-0.72%)
Sep 19, 2007 75.89 76.72 75.79 76.20 5,948,247 +0.88(+1.17%)
Sep 18, 2007 73.11 76.12 72.51 75.32 6,084,323 +2.74(+3.77%)
Sep 17, 2007 72.88 73.11 72.42 72.58 4,155,581 -0.49(-0.68%)
Sep 14, 2007 71.89 73.21 71.89 73.08 3,713,363 +0.20(+0.28%)
Sep 13, 2007 73.00 73.56 72.38 72.88 2,204,859 +0.31(+0.43%)
Sep 12, 2007 73.06 73.30 72.57 72.57 1,519,154 -0.48(-0.65%)
Sep 11, 2007 72.36 73.11 72.01 73.04 3,424,216 +1.33(+1.86%)
Sep 10, 2007 72.84 72.88 70.80 71.71 2,020,290 -1.02(-1.40%)
Sep 07, 2007 72.50 72.94 72.00 72.73 2,788,591 -1.15(-1.55%)
Sep 06, 2007 73.77 74.29 73.19 73.87 2,149,681 -0.13(-0.18%)
Sep 05, 2007 74.09 74.16 73.37 74.01 2,006,807 -0.37(-0.50%)
Sep 04, 2007 73.48 74.93 73.39 74.38 2,048,728 +0.86(+1.16%)
Aug 31, 2007 73.64 73.94 73.00 73.52 2,546,011 +0.95(+1.31%)
Aug 30, 2007 72.13 73.52 71.87 72.57 3,331,988 -0.48(-0.65%)
Aug 29, 2007 71.57 73.06 71.49 73.04 1,759,241 +1.85(+2.60%)
Aug 28, 2007 72.64 72.86 71.16 71.19 2,910,731 -1.92(-2.62%)
Aug 27, 2007 73.98 74.07 73.01 73.11 1,925,733 -1.00(-1.35%)
Aug 24, 2007 73.08 74.10 72.84 74.10 1,742,246 +1.10(+1.51%)
Aug 23, 2007 74.32 74.49 72.79 73.00 3,903,597 -0.86(-1.16%)
Aug 22, 2007 73.93 74.10 73.32 73.86 7,460,264 +0.88(+1.21%)
Aug 21, 2007 73.20 73.52 72.55 72.97 5,304,918 +0.12(+0.17%)
Aug 20, 2007 73.27 73.28 72.03 72.85 4,300,190 +0.11(+0.15%)
Aug 17, 2007 73.85 74.42 71.61 72.74 5,211,569 +1.17(+1.63%)
Aug 16, 2007 69.65 71.58 68.27 71.58 8,347,164 +1.10(+1.57%)
Aug 15, 2007 71.07 72.28 69.98 70.48 5,661,820 -0.79(-1.11%)
Aug 14, 2007 73.05 73.29 71.09 71.27 3,145,729 -1.46(-2.00%)
Aug 13, 2007 74.38 74.91 72.58 72.73 7,863,393 -0.56(-0.76%)
Aug 10, 2007 72.61 74.48 71.05 73.28 8,357,664 +0.10(+0.13%)
Aug 09, 2007 73.18 74.85 71.89 73.18 6,886,502 -1.63(-2.18%)
Aug 08, 2007 73.19 75.49 73.19 74.82 5,908,474 +2.35(+3.24%)
Aug 07, 2007 71.01 72.96 70.62 72.47 7,090,329 +1.41(+1.99%)
Aug 06, 2007 70.68 71.49 69.14 71.06 9,008,044 +0.65(+0.93%)
Aug 03, 2007 71.19 72.77 70.40 70.40 4,682,055 -2.37(-3.25%)
Aug 02, 2007 72.45 72.78 71.86 72.77 4,272,161 +0.71(+0.98%)
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.