Russell 2000 Growth Ishares ETF (NY: IWO )

304.14 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 80.39 81.04 79.90 80.06 4,137,500 -0.41(-0.51%)
Mar 29, 2007 81.00 81.03 79.67 80.47 3,044,928 -0.03(-0.04%)
Mar 28, 2007 80.56 80.73 79.84 80.50 2,074,157 -0.46(-0.57%)
Mar 27, 2007 81.31 81.37 80.63 80.96 1,547,800 -0.42(-0.52%)
Mar 26, 2007 81.41 81.67 80.72 81.38 1,852,647 +0.00(+0.00%)
Mar 23, 2007 81.28 81.59 81.18 81.38 995,600 +0.03(+0.04%)
Mar 22, 2007 81.52 81.54 80.88 81.35 1,447,100 +0.18(+0.22%)
Mar 21, 2007 79.76 81.31 79.55 81.17 2,091,700 +1.51(+1.90%)
Mar 20, 2007 79.05 79.66 78.81 79.66 1,583,842 +0.62(+0.78%)
Mar 19, 2007 78.65 79.27 78.64 79.04 2,621,472 +0.84(+1.07%)
Mar 16, 2007 78.88 78.88 77.90 78.20 1,700,581 -0.53(-0.67%)
Mar 15, 2007 78.01 78.74 77.91 78.73 1,657,100 +0.74(+0.95%)
Mar 14, 2007 77.33 78.15 76.46 77.99 2,799,650 +0.59(+0.76%)
Mar 13, 2007 79.42 79.05 77.20 77.40 5,906,200 -2.02(-2.54%)
Mar 12, 2007 78.85 79.53 78.69 79.42 1,094,200 +0.44(+0.56%)
Mar 09, 2007 79.19 79.36 78.41 78.98 1,391,100 +0.31(+0.39%)
Mar 08, 2007 78.98 79.47 78.37 78.67 1,417,500 +0.64(+0.82%)
Mar 07, 2007 78.28 78.64 77.81 78.03 1,498,300 -0.12(-0.15%)
Mar 06, 2007 77.45 78.65 77.18 78.15 2,121,500 +1.75(+2.29%)
Mar 05, 2007 77.00 78.28 76.22 76.40 2,189,400 -1.35(-1.74%)
Mar 02, 2007 79.30 79.35 77.73 77.75 2,204,400 -1.79(-2.25%)
Mar 01, 2007 78.62 80.16 77.80 79.54 3,054,795 -0.28(-0.35%)
Feb 28, 2007 79.56 80.32 78.87 79.82 2,857,000 +0.42(+0.53%)
Feb 27, 2007 81.40 81.92 79.24 79.40 7,130,300 -3.77(-4.53%)
Feb 26, 2007 83.99 83.99 82.73 83.17 1,963,086 -0.33(-0.40%)
Feb 23, 2007 83.56 83.69 83.05 83.50 3,064,900 -0.21(-0.25%)
Feb 22, 2007 83.50 83.83 83.03 83.71 2,763,100 +0.38(+0.46%)
Feb 21, 2007 82.96 83.44 82.74 83.33 2,268,300 +0.15(+0.18%)
Feb 20, 2007 82.25 83.34 81.72 83.18 2,183,000 +0.91(+1.11%)
Feb 16, 2007 81.83 82.41 81.44 82.27 2,108,900 +0.32(+0.39%)
Feb 15, 2007 81.75 82.24 81.60 81.95 2,201,000 +0.16(+0.20%)
Feb 14, 2007 81.69 82.15 81.41 81.79 2,566,501 +0.29(+0.36%)
Feb 13, 2007 81.02 81.50 80.97 81.50 1,220,959 +0.65(+0.80%)
Feb 12, 2007 81.20 81.20 80.45 80.85 3,416,772 -0.05(-0.06%)
Feb 09, 2007 82.04 82.06 80.59 80.90 2,469,500 -1.02(-1.25%)
Feb 08, 2007 81.59 82.02 81.39 81.92 1,005,300 +0.01(+0.01%)
Feb 07, 2007 81.37 81.91 81.09 81.91 2,515,200 +0.76(+0.94%)
Feb 06, 2007 80.93 81.29 80.62 81.15 1,108,300 +0.15(+0.19%)
Feb 05, 2007 81.20 81.34 80.76 81.00 1,645,000 -0.13(-0.16%)
Feb 02, 2007 81.59 81.59 80.96 81.13 966,800 +0.06(+0.07%)
Feb 01, 2007 80.68 81.17 80.35 81.07 1,997,100 +0.86(+1.07%)
Jan 31, 2007 79.84 80.60 79.39 80.21 2,955,100 +0.18(+0.22%)
Jan 30, 2007 79.77 80.03 79.33 80.03 1,587,900 +0.57(+0.72%)
Jan 29, 2007 79.04 79.75 78.91 79.46 1,212,500 +0.51(+0.65%)
Jan 26, 2007 78.95 79.18 78.01 78.95 1,783,800 +0.21(+0.27%)
Jan 25, 2007 79.91 79.91 78.46 78.74 2,375,800 -0.94(-1.18%)
Jan 24, 2007 79.03 79.73 78.88 79.68 3,261,700 +0.92(+1.17%)
Jan 23, 2007 77.78 79.12 77.69 78.76 3,523,500 +0.88(+1.13%)
Jan 22, 2007 78.72 78.72 77.68 77.88 1,915,200 -0.62(-0.79%)
Jan 19, 2007 77.71 78.75 77.62 78.50 1,854,400 +0.76(+0.98%)
Jan 18, 2007 79.11 79.11 77.74 77.74 1,870,100 -1.49(-1.88%)
Jan 17, 2007 79.27 79.76 79.15 79.23 2,027,500 -0.17(-0.21%)
Jan 16, 2007 80.26 80.29 79.23 79.40 2,381,800 -0.57(-0.71%)
Jan 12, 2007 79.04 79.97 78.91 79.97 1,475,900 +1.06(+1.34%)
Jan 11, 2007 78.29 79.38 78.28 78.91 1,446,200 +0.62(+0.79%)
Jan 10, 2007 77.40 78.29 77.29 78.29 1,954,100 +0.38(+0.49%)
Jan 09, 2007 77.77 78.09 76.94 77.91 1,467,600 +0.43(+0.55%)
Jan 08, 2007 77.79 78.14 77.07 77.48 2,882,900 +0.24(+0.31%)
Jan 05, 2007 78.30 78.49 77.24 77.24 2,419,500 -1.64(-2.08%)
Jan 04, 2007 78.55 79.21 77.80 78.88 2,845,500 +0.23(+0.29%)
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.