Russell 2000 Growth Ishares ETF (NY: IWO )

284.95 +5.27 (+1.88%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 74.06 74.34 73.41 73.68 0 +0.00(+0.00%)
Dec 31, 2007 74.06 74.34 73.41 73.68 4,031,637 -0.82(-1.10%)
Dec 28, 2007 75.58 75.63 74.36 74.50 3,023,551 +0.11(+0.15%)
Dec 27, 2007 76.11 76.44 74.39 74.39 4,218,308 -2.37(-3.09%)
Dec 26, 2007 75.99 76.94 75.85 76.76 4,431,188 +0.44(+0.58%)
Dec 24, 2007 76.04 76.49 75.72 76.32 951,046 +0.33(+0.43%)
Dec 21, 2007 75.11 75.99 74.76 75.99 3,888,294 +1.85(+2.50%)
Dec 20, 2007 73.33 74.14 72.23 74.14 4,850,576 +1.32(+1.82%)
Dec 19, 2007 72.10 72.88 71.99 72.81 3,047,281 +0.49(+0.68%)
Dec 18, 2007 72.06 72.44 70.57 72.32 5,014,751 +1.30(+1.83%)
Dec 17, 2007 72.43 72.43 70.97 71.02 5,621,824 -1.59(-2.19%)
Dec 14, 2007 72.83 74.17 72.58 72.61 4,418,729 -1.16(-1.57%)
Dec 13, 2007 73.28 74.08 72.88 73.77 7,410,071 -0.37(-0.50%)
Dec 12, 2007 75.62 75.72 73.28 74.14 4,157,054 +0.71(+0.97%)
Dec 11, 2007 76.32 76.44 73.42 73.42 6,013,963 -2.67(-3.51%)
Dec 10, 2007 75.45 76.19 75.37 76.10 2,212,231 +0.84(+1.11%)
Dec 07, 2007 75.69 75.71 74.89 75.26 3,172,836 -0.05(-0.07%)
Dec 06, 2007 73.45 75.46 73.24 75.31 4,566,764 +1.64(+2.23%)
Dec 05, 2007 73.26 73.80 72.79 73.67 5,799,197 +1.34(+1.85%)
Dec 04, 2007 72.36 72.77 71.79 72.33 2,831,960 -0.65(-0.90%)
Dec 03, 2007 73.58 73.80 72.86 72.98 3,722,995 -0.71(-0.96%)
Nov 30, 2007 74.27 74.85 73.17 73.69 4,805,836 +0.18(+0.24%)
Nov 29, 2007 73.37 73.97 72.99 73.51 2,864,689 -0.01(-0.01%)
Nov 28, 2007 72.04 74.00 71.87 73.52 2,947,758 +2.50(+3.52%)
Nov 27, 2007 70.77 71.35 70.18 71.02 4,689,598 +0.73(+1.04%)
Nov 26, 2007 72.12 72.37 70.17 70.29 7,446,905 -1.56(-2.17%)
Nov 23, 2007 71.27 72.29 70.74 71.85 2,777,211 +1.45(+2.06%)
Nov 21, 2007 71.60 71.60 70.00 70.40 5,476,921 -1.22(-1.70%)
Nov 20, 2007 71.44 72.42 70.18 71.62 6,092,103 +0.14(+0.20%)
Nov 19, 2007 72.46 72.80 71.31 71.48 5,002,937 -1.61(-2.20%)
Nov 16, 2007 74.03 74.03 72.28 73.09 5,427,135 -0.34(-0.47%)
Nov 15, 2007 74.14 74.40 72.86 73.43 7,940,603 -1.24(-1.65%)
Nov 14, 2007 75.80 75.80 74.17 74.67 5,313,028 -0.23(-0.31%)
Nov 13, 2007 73.87 75.12 73.26 74.90 5,207,598 +2.07(+2.85%)
Nov 12, 2007 74.09 74.64 72.70 72.82 9,209,533 -0.94(-1.27%)
Nov 09, 2007 73.43 74.52 73.28 73.76 8,405,806 -0.90(-1.21%)
Nov 08, 2007 75.67 75.67 73.05 74.66 7,478,277 -0.49(-0.66%)
Nov 07, 2007 76.36 76.60 74.58 75.15 6,000,919 -2.14(-2.76%)
Nov 06, 2007 76.50 77.29 75.41 77.29 5,683,301 +1.49(+1.97%)
Nov 05, 2007 75.83 76.57 75.42 75.80 6,513,854 -1.08(-1.40%)
Nov 02, 2007 77.37 77.37 75.48 76.87 4,360,270 +0.53(+0.69%)
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.