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 (%)
Mar 31, 2008 64.15 64.87 63.74 63.94 2,300,928 -0.91(-1.40%)
Mar 28, 2008 64.95 65.24 63.79 64.85 1,790,917 -0.08(-0.12%)
Mar 27, 2008 65.83 65.88 64.80 64.93 2,162,527 -0.81(-1.24%)
Mar 26, 2008 65.48 65.91 65.08 65.74 3,652,493 -0.29(-0.44%)
Mar 25, 2008 65.74 66.03 64.90 66.03 3,778,123 +0.56(+0.85%)
Mar 24, 2008 63.32 65.85 63.24 65.47 2,612,355 +2.28(+3.60%)
Mar 21, 2008 62.32 63.44 61.80 63.20 3,936,444 +0.00(+0.00%)
Mar 20, 2008 62.32 63.44 61.80 63.20 3,936,444 +1.24(+2.01%)
Mar 19, 2008 63.88 64.44 61.55 61.95 2,726,240 -1.46(-2.30%)
Mar 18, 2008 62.01 63.66 61.39 63.41 5,365,355 +2.93(+4.84%)
Mar 17, 2008 60.08 61.61 60.06 60.48 5,575,990 -1.31(-2.11%)
Mar 14, 2008 63.82 64.19 61.11 61.79 7,751,390 -1.71(-2.70%)
Mar 13, 2008 61.56 63.75 61.05 63.50 4,345,228 +1.03(+1.65%)
Mar 12, 2008 62.92 63.59 62.39 62.47 4,736,492 -0.39(-0.62%)
Mar 11, 2008 62.16 62.89 61.00 62.85 3,206,182 +2.52(+4.18%)
Mar 10, 2008 62.39 62.53 60.13 60.33 3,980,824 -1.84(-2.97%)
Mar 07, 2008 61.94 63.12 61.56 62.17 3,828,178 -0.38(-0.61%)
Mar 06, 2008 64.12 64.65 62.55 62.55 2,917,957 -2.09(-3.24%)
Mar 05, 2008 64.62 65.07 63.92 64.64 2,629,574 +0.41(+0.65%)
Mar 04, 2008 63.82 64.59 63.19 64.23 4,855,280 -0.45(-0.70%)
Mar 03, 2008 64.69 65.13 63.60 64.68 4,024,445 +0.00(+0.00%)
Feb 29, 2008 65.87 65.87 64.44 64.68 3,848,971 -1.92(-2.89%)
Feb 28, 2008 66.93 67.32 66.25 66.60 1,660,851 -0.56(-0.83%)
Feb 27, 2008 67.01 68.21 66.72 67.16 5,166,005 +0.00(+0.00%)
Feb 26, 2008 66.45 68.06 66.27 67.16 5,176,995 +0.71(+1.06%)
Feb 25, 2008 65.36 66.88 65.12 66.45 5,346,420 +1.21(+1.85%)
Feb 22, 2008 65.54 65.67 64.19 65.24 4,070,149 -0.37(-0.56%)
Feb 21, 2008 67.40 67.74 65.41 65.62 2,274,220 -1.19(-1.78%)
Feb 20, 2008 65.88 66.89 65.41 66.81 2,514,486 +0.57(+0.86%)
Feb 19, 2008 67.27 67.27 65.94 66.24 2,177,278 -0.13(-0.19%)
Feb 18, 2008 66.29 66.45 65.55 66.37 0 +0.00(+0.00%)
Feb 15, 2008 66.29 66.45 65.55 66.37 3,088,650 -0.29(-0.44%)
Feb 14, 2008 68.55 68.55 66.41 66.66 2,335,683 -1.48(-2.18%)
Feb 13, 2008 67.17 68.25 66.98 68.14 2,825,639 +1.77(+2.66%)
Feb 12, 2008 66.40 67.27 66.04 66.37 2,490,787 +0.28(+0.43%)
Feb 11, 2008 65.92 66.49 64.98 66.09 2,204,876 +0.36(+0.55%)
Feb 08, 2008 66.08 66.60 65.19 65.73 2,179,170 -0.27(-0.41%)
Feb 07, 2008 64.40 66.45 64.36 66.00 4,588,903 +1.38(+2.13%)
Feb 06, 2008 66.72 66.90 64.63 64.63 3,529,175 -1.46(-2.20%)
Feb 05, 2008 66.52 67.74 66.00 66.08 3,243,136 -2.13(-3.12%)
Feb 04, 2008 68.70 68.82 68.03 68.21 2,949,317 -0.49(-0.71%)
Feb 01, 2008 67.03 69.03 67.03 68.70 5,247,805 +1.76(+2.62%)
Jan 31, 2008 64.81 67.57 60.93 66.94 8,274,138 +1.29(+1.96%)
Jan 30, 2008 66.41 67.64 65.52 65.65 5,168,057 -1.09(-1.64%)
Jan 29, 2008 67.08 67.08 65.85 66.75 3,849,904 +0.29(+0.44%)
Jan 28, 2008 65.17 66.59 64.66 66.45 4,179,597 +1.11(+1.70%)
Jan 25, 2008 66.86 67.18 65.01 65.34 5,901,925 -0.65(-0.99%)
Jan 24, 2008 66.45 67.13 65.39 66.00 8,504,277 +0.18(+0.27%)
Jan 23, 2008 62.66 65.86 62.00 65.82 10,719,369 +1.47(+2.29%)
Jan 22, 2008 60.81 65.31 60.67 64.34 4,406,830 -0.42(-0.65%)
Jan 21, 2008 65.69 66.76 64.05 64.77 0 +0.00(+0.00%)
Jan 18, 2008 65.69 66.76 64.05 64.77 7,561,670 -0.65(-1.00%)
Jan 17, 2008 67.45 67.61 65.17 65.42 5,908,394 -1.70(-2.54%)
Jan 16, 2008 66.72 68.15 66.20 67.12 5,238,313 -0.15(-0.22%)
Jan 15, 2008 67.63 68.12 67.01 67.27 7,702,178 -1.51(-2.19%)
Jan 14, 2008 68.60 69.03 68.19 68.78 3,320,657 +0.73(+1.08%)
Jan 11, 2008 68.75 69.15 67.75 68.05 4,853,201 -1.47(-2.12%)
Jan 10, 2008 67.69 69.97 67.69 69.53 5,540,201 +0.79(+1.14%)
Jan 09, 2008 67.63 68.84 66.59 68.74 5,733,053 +0.76(+1.12%)
Jan 08, 2008 69.84 70.84 67.91 67.98 5,474,152 -1.79(-2.57%)
Jan 07, 2008 70.03 70.43 68.85 69.77 6,595,926 -0.11(-0.15%)
Jan 04, 2008 71.25 71.25 69.53 69.88 5,475,862 -2.12(-2.94%)
Jan 03, 2008 72.72 73.28 71.94 72.00 5,410,361 -0.46(-0.63%)
Jan 02, 2008 73.91 74.18 72.31 72.46 6,830,261 -1.22(-1.65%)
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.