Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 64.16 64.87 63.75 63.94 2,300,737 -0.91(-1.40%)
Mar 28, 2008 64.96 65.24 63.79 64.85 1,790,769 -0.08(-0.12%)
Mar 27, 2008 65.83 65.89 64.81 64.93 2,162,348 -0.81(-1.24%)
Mar 26, 2008 65.49 65.91 65.08 65.74 3,652,191 -0.29(-0.44%)
Mar 25, 2008 65.74 66.04 64.91 66.04 3,777,810 +0.56(+0.85%)
Mar 24, 2008 63.33 65.86 63.25 65.48 2,612,139 +2.28(+3.60%)
Mar 21, 2008 62.33 63.45 61.81 63.20 3,936,118 +0.00(+0.00%)
Mar 20, 2008 62.33 63.45 61.81 63.20 3,936,118 +1.24(+2.01%)
Mar 19, 2008 63.88 64.45 61.55 61.96 2,726,014 -1.46(-2.30%)
Mar 18, 2008 62.02 63.66 61.39 63.41 5,364,911 +2.93(+4.84%)
Mar 17, 2008 60.09 61.61 60.06 60.48 5,575,529 -1.31(-2.11%)
Mar 14, 2008 63.83 64.19 61.12 61.79 7,750,749 -1.71(-2.70%)
Mar 13, 2008 61.57 63.76 61.06 63.50 4,344,868 +1.03(+1.65%)
Mar 12, 2008 62.92 63.59 62.39 62.47 4,736,101 -0.39(-0.62%)
Mar 11, 2008 62.16 62.89 61.01 62.86 3,205,917 +2.52(+4.18%)
Mar 10, 2008 62.40 62.53 60.13 60.33 3,980,494 -1.84(-2.97%)
Mar 07, 2008 61.94 63.12 61.56 62.18 3,827,862 -0.38(-0.61%)
Mar 06, 2008 64.13 64.66 62.56 62.56 2,917,716 -2.09(-3.24%)
Mar 05, 2008 64.62 65.07 63.93 64.65 2,629,356 +0.41(+0.65%)
Mar 04, 2008 63.83 64.60 63.19 64.24 4,854,879 -0.45(-0.70%)
Mar 03, 2008 64.69 65.14 63.61 64.69 4,024,112 +0.00(+0.00%)
Feb 29, 2008 65.88 65.88 64.45 64.69 3,848,653 -1.92(-2.89%)
Feb 28, 2008 66.94 67.32 66.26 66.61 1,660,714 -0.56(-0.83%)
Feb 27, 2008 67.02 68.22 66.72 67.17 5,165,578 +0.00(+0.00%)
Feb 26, 2008 66.45 68.07 66.27 67.17 5,176,567 +0.71(+1.06%)
Feb 25, 2008 65.37 66.88 65.13 66.46 5,345,978 +1.21(+1.85%)
Feb 22, 2008 65.54 65.67 64.19 65.25 4,069,813 -0.37(-0.56%)
Feb 21, 2008 67.40 67.75 65.42 65.62 2,274,032 -1.19(-1.78%)
Feb 20, 2008 65.89 66.89 65.42 66.81 2,514,278 +0.57(+0.86%)
Feb 19, 2008 67.28 67.28 65.95 66.24 2,177,097 -0.13(-0.19%)
Feb 18, 2008 66.29 66.45 65.56 66.37 0 +0.00(+0.00%)
Feb 15, 2008 66.29 66.45 65.56 66.37 3,088,394 -0.29(-0.44%)
Feb 14, 2008 68.55 68.55 66.42 66.66 2,335,489 -1.48(-2.18%)
Feb 13, 2008 67.17 68.26 66.99 68.15 2,825,405 +1.77(+2.66%)
Feb 12, 2008 66.41 67.27 66.04 66.38 2,490,581 +0.28(+0.43%)
Feb 11, 2008 65.93 66.49 64.99 66.10 2,204,693 +0.36(+0.55%)
Feb 08, 2008 66.09 66.61 65.20 65.74 2,178,990 -0.27(-0.41%)
Feb 07, 2008 64.40 66.45 64.37 66.01 4,588,523 +1.38(+2.13%)
Feb 06, 2008 66.72 66.90 64.63 64.63 3,528,883 -1.46(-2.20%)
Feb 05, 2008 66.52 67.75 66.00 66.09 3,242,868 -2.13(-3.12%)
Feb 04, 2008 68.71 68.82 68.04 68.22 2,949,073 -0.49(-0.71%)
Feb 01, 2008 67.03 69.04 67.03 68.70 5,247,371 +1.76(+2.62%)
Jan 31, 2008 64.82 67.58 60.93 66.94 8,273,454 +1.29(+1.96%)
Jan 30, 2008 66.42 67.64 65.52 65.66 5,167,630 -1.09(-1.64%)
Jan 29, 2008 67.09 67.09 65.86 66.75 3,849,585 +0.29(+0.44%)
Jan 28, 2008 65.17 66.59 64.67 66.46 4,179,251 +1.11(+1.70%)
Jan 25, 2008 66.87 67.18 65.01 65.35 5,901,437 -0.65(-0.99%)
Jan 24, 2008 66.46 67.14 65.39 66.00 8,503,574 +0.18(+0.27%)
Jan 23, 2008 62.66 65.87 62.00 65.82 10,718,482 +1.47(+2.29%)
Jan 22, 2008 60.81 65.31 60.68 64.35 4,406,465 -0.42(-0.65%)
Jan 21, 2008 65.69 66.77 64.06 64.77 0 +0.00(+0.00%)
Jan 18, 2008 65.69 66.77 64.06 64.77 7,561,044 -0.65(-1.00%)
Jan 17, 2008 67.46 67.62 65.18 65.43 5,907,905 -1.70(-2.54%)
Jan 16, 2008 66.72 68.15 66.20 67.13 5,237,879 -0.15(-0.22%)
Jan 15, 2008 67.63 68.13 67.02 67.28 7,701,541 -1.51(-2.19%)
Jan 14, 2008 68.60 69.04 68.20 68.79 3,320,383 +0.73(+1.08%)
Jan 11, 2008 68.75 69.16 67.76 68.06 4,852,799 -1.47(-2.12%)
Jan 10, 2008 67.70 69.97 67.70 69.53 5,539,742 +0.79(+1.14%)
Jan 09, 2008 67.63 68.84 66.60 68.75 5,732,579 +0.76(+1.12%)
Jan 08, 2008 69.85 70.85 67.92 67.99 5,473,700 -1.79(-2.57%)
Jan 07, 2008 70.03 70.43 68.85 69.78 6,595,380 -0.11(-0.15%)
Jan 04, 2008 71.25 71.25 69.53 69.88 5,475,409 -2.12(-2.94%)
Jan 03, 2008 72.73 73.28 71.95 72.00 5,409,914 -0.46(-0.63%)
Jan 02, 2008 73.92 74.18 72.32 72.46 6,829,696 -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.