Russell 2000 Growth Ishares ETF (NY: IWO )

271.00 +0.23 (+0.08%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 68.87 69.72 68.21 68.56 3,486,255 -0.26(-0.38%)
Apr 29, 2008 69.28 69.42 68.37 68.82 1,122,004 -0.51(-0.74%)
Apr 28, 2008 69.03 69.75 68.75 69.33 2,579,836 +0.28(+0.40%)
Apr 25, 2008 68.80 69.37 68.04 69.05 6,600,984 +0.52(+0.76%)
Apr 24, 2008 67.59 68.90 66.85 68.53 3,950,279 +1.02(+1.51%)
Apr 23, 2008 67.35 67.96 66.83 67.51 4,283,015 +0.41(+0.61%)
Apr 22, 2008 67.97 68.01 66.32 67.10 2,551,806 -1.29(-1.88%)
Apr 21, 2008 67.97 68.58 67.89 68.39 2,620,359 +0.06(+0.09%)
Apr 18, 2008 68.27 68.73 67.91 68.33 2,224,275 +1.41(+2.11%)
Apr 17, 2008 67.49 67.52 66.65 66.91 2,059,755 -0.80(-1.18%)
Apr 16, 2008 66.37 67.83 66.37 67.71 3,879,043 +1.91(+2.91%)
Apr 15, 2008 65.80 65.90 65.09 65.80 4,856,772 +0.34(+0.52%)
Apr 14, 2008 65.40 66.13 65.13 65.46 3,808,173 -0.16(-0.25%)
Apr 11, 2008 66.82 66.82 65.27 65.62 3,425,628 -1.91(-2.82%)
Apr 10, 2008 66.54 67.80 66.46 67.52 2,014,124 +0.98(+1.47%)
Apr 09, 2008 67.85 68.04 66.28 66.55 2,225,593 -1.22(-1.80%)
Apr 08, 2008 67.17 67.98 67.10 67.76 1,612,507 -0.02(-0.03%)
Apr 07, 2008 68.31 68.60 67.52 67.78 1,820,133 -0.21(-0.32%)
Apr 04, 2008 67.77 68.56 67.40 68.00 2,176,537 +0.18(+0.26%)
Apr 03, 2008 67.04 68.07 66.96 67.82 2,135,703 +0.25(+0.37%)
Apr 02, 2008 67.49 68.04 67.01 67.57 2,068,758 +0.20(+0.29%)
Apr 01, 2008 65.90 67.42 65.76 67.37 3,233,771 +2.55(+3.93%)
Mar 31, 2008 65.04 65.76 64.62 64.82 2,269,629 -0.92(-1.40%)
Mar 28, 2008 65.85 66.14 64.67 65.74 1,766,556 -0.08(-0.12%)
Mar 27, 2008 66.74 66.79 65.70 65.82 2,133,111 -0.82(-1.24%)
Mar 26, 2008 66.39 66.82 65.97 66.65 3,602,810 -0.30(-0.44%)
Mar 25, 2008 66.65 66.94 65.80 66.94 3,726,731 +0.56(+0.85%)
Mar 24, 2008 64.19 66.76 64.11 66.38 2,576,820 +2.31(+3.60%)
Mar 21, 2008 63.18 64.32 62.66 64.07 3,882,898 +0.00(+0.00%)
Mar 20, 2008 63.18 64.32 62.66 64.07 3,882,898 +1.26(+2.01%)
Mar 19, 2008 64.76 65.33 62.40 62.81 2,689,156 -1.48(-2.30%)
Mar 18, 2008 62.87 64.53 62.23 64.28 5,292,373 +2.97(+4.84%)
Mar 17, 2008 60.91 62.46 60.88 61.31 5,500,142 -1.32(-2.11%)
Mar 14, 2008 64.70 65.07 61.96 62.64 7,645,951 -1.74(-2.70%)
Mar 13, 2008 62.41 64.63 61.89 64.37 4,286,122 +1.05(+1.65%)
Mar 12, 2008 63.78 64.46 63.25 63.33 4,672,064 -0.39(-0.62%)
Mar 11, 2008 63.01 63.76 61.84 63.72 3,162,570 +2.56(+4.18%)
Mar 10, 2008 63.25 63.39 60.96 61.16 3,926,674 -1.87(-2.97%)
Mar 07, 2008 62.79 63.99 62.40 63.03 3,776,105 -0.38(-0.61%)
Mar 06, 2008 65.01 65.55 63.42 63.42 2,878,266 -2.12(-3.24%)
Mar 05, 2008 65.51 65.97 64.80 65.54 2,593,805 +0.42(+0.65%)
Mar 04, 2008 64.70 65.48 64.06 65.12 4,789,236 -0.46(-0.70%)
Mar 03, 2008 65.58 66.03 64.48 65.57 3,969,702 +0.00(+0.00%)
Feb 29, 2008 66.78 66.78 65.33 65.57 3,796,615 -1.95(-2.89%)
Feb 28, 2008 67.85 68.25 67.16 67.52 1,638,259 -0.56(-0.83%)
Feb 27, 2008 67.93 69.15 67.64 68.09 5,095,734 +0.00(+0.00%)
Feb 26, 2008 67.36 69.00 67.18 68.09 5,106,575 +0.72(+1.06%)
Feb 25, 2008 66.26 67.80 66.02 67.37 5,273,695 +1.23(+1.85%)
Feb 22, 2008 66.44 66.57 65.07 66.14 4,014,785 -0.38(-0.56%)
Feb 21, 2008 68.33 68.68 66.31 66.52 2,243,285 -1.21(-1.78%)
Feb 20, 2008 66.79 67.81 66.31 67.73 2,480,282 +0.58(+0.86%)
Feb 19, 2008 68.20 68.20 66.85 67.15 2,147,661 -0.13(-0.19%)
Feb 18, 2008 67.20 67.36 66.46 67.28 0 +0.00(+0.00%)
Feb 15, 2008 67.20 67.36 66.46 67.28 3,046,636 -0.30(-0.44%)
Feb 14, 2008 69.49 69.49 67.33 67.58 2,303,911 -1.50(-2.18%)
Feb 13, 2008 68.10 69.20 67.91 69.08 2,787,203 +1.79(+2.66%)
Feb 12, 2008 67.32 68.19 66.95 67.29 2,456,906 +0.29(+0.43%)
Feb 11, 2008 66.83 67.41 65.88 67.00 2,174,884 +0.37(+0.55%)
Feb 08, 2008 66.99 67.52 66.09 66.64 2,149,528 -0.28(-0.41%)
Feb 07, 2008 65.29 67.36 65.25 66.91 4,526,482 +1.40(+2.13%)
Feb 06, 2008 67.64 67.82 65.52 65.52 3,481,169 -1.48(-2.20%)
Feb 05, 2008 67.43 68.68 66.91 66.99 3,199,021 -2.16(-3.12%)
Feb 04, 2008 69.65 69.77 68.97 69.15 2,909,199 -0.49(-0.71%)
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.