Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 47.40 49.87 46.59 49.56 2,840,407 +2.01(+4.23%)
Oct 30, 2008 46.62 47.55 45.82 47.55 4,533,257 +2.42(+5.35%)
Oct 29, 2008 44.56 46.87 43.92 45.13 4,317,369 +0.98(+2.21%)
Oct 28, 2008 42.59 44.63 40.60 44.16 3,234,443 +2.42(+5.81%)
Oct 27, 2008 42.73 43.96 41.40 41.73 3,531,308 -2.02(-4.62%)
Oct 24, 2008 42.22 44.52 40.75 43.75 2,787,475 -1.57(-3.46%)
Oct 23, 2008 47.36 47.83 43.43 45.32 5,613,263 -1.52(-3.25%)
Oct 22, 2008 48.32 48.86 45.89 46.84 2,297,275 -2.50(-5.06%)
Oct 21, 2008 49.95 51.06 49.32 49.34 2,506,892 -1.57(-3.09%)
Oct 20, 2008 49.48 50.95 49.03 50.91 3,161,286 +2.12(+4.35%)
Oct 17, 2008 48.00 51.31 47.25 48.79 3,321,320 -1.23(-2.47%)
Oct 16, 2008 46.88 50.11 44.60 50.03 5,599,937 +3.63(+7.83%)
Oct 15, 2008 50.69 50.98 46.22 46.39 3,622,117 -4.63(-9.08%)
Oct 14, 2008 55.04 55.08 50.24 51.03 4,077,108 -1.76(-3.34%)
Oct 13, 2008 50.84 53.12 49.51 52.79 3,945,823 +5.21(+10.94%)
Oct 10, 2008 44.19 50.60 43.13 47.58 5,822,735 -0.08(-0.17%)
Oct 09, 2008 51.31 51.77 46.44 47.66 3,863,257 -2.27(-4.55%)
Oct 08, 2008 49.50 52.32 48.35 49.94 6,006,214 -1.16(-2.28%)
Oct 07, 2008 55.33 55.89 51.10 51.10 5,181,292 -3.52(-6.44%)
Oct 06, 2008 55.43 55.73 51.48 54.62 5,486,230 -2.56(-4.48%)
Oct 03, 2008 59.50 60.52 56.95 57.18 2,857,470 -1.78(-3.02%)
Oct 02, 2008 61.63 61.84 58.52 58.96 4,419,534 -3.38(-5.43%)
Oct 01, 2008 62.89 62.89 61.69 62.34 3,570,191 -0.92(-1.46%)
Sep 30, 2008 62.17 63.45 60.86 63.26 3,839,716 +1.57(+2.54%)
Sep 29, 2008 64.98 64.98 60.95 61.69 3,551,496 -4.20(-6.37%)
Sep 26, 2008 64.55 66.01 64.43 65.89 0 -0.27(-0.41%)
Sep 25, 2008 65.81 66.86 65.47 66.16 2,244,197 +0.62(+0.94%)
Sep 24, 2008 66.19 66.84 65.20 65.54 1,837,273 -0.74(-1.12%)
Sep 23, 2008 67.56 68.03 66.22 66.28 2,070,934 -0.99(-1.48%)
Sep 22, 2008 69.77 70.08 67.28 67.28 1,968,630 -2.59(-3.71%)
Sep 19, 2008 73.50 79.63 68.89 69.87 0 +2.87(+4.29%)
Sep 18, 2008 65.21 67.57 62.99 67.00 4,924,888 +3.36(+5.27%)
Sep 17, 2008 65.60 65.65 63.05 63.64 5,846,956 -2.78(-4.19%)
Sep 16, 2008 63.70 66.56 63.54 66.43 5,689,830 +1.22(+1.87%)
Sep 15, 2008 65.33 67.03 64.63 65.21 5,551,001 -2.29(-3.39%)
Sep 12, 2008 67.10 67.98 66.76 67.50 2,092,629 +0.04(+0.05%)
Sep 11, 2008 66.21 67.64 65.75 67.47 3,431,524 +0.21(+0.32%)
Sep 10, 2008 67.20 67.87 66.33 67.25 3,792,701 +0.81(+1.21%)
Sep 09, 2008 69.12 69.51 66.36 66.45 3,762,955 -2.60(-3.77%)
Sep 08, 2008 70.48 71.14 68.16 69.05 3,976,708 +0.89(+1.30%)
Sep 05, 2008 68.21 68.55 66.72 68.16 0 -0.16(-0.24%)
Sep 04, 2008 70.31 70.43 68.08 68.32 3,636,201 -2.57(-3.62%)
Sep 03, 2008 70.93 71.61 70.36 70.89 3,601,739 -0.13(-0.18%)
Sep 02, 2008 72.48 72.72 70.40 71.02 3,146,296 -0.38(-0.53%)
Aug 29, 2008 71.73 72.03 71.10 71.39 0 -0.71(-0.98%)
Aug 28, 2008 71.12 72.19 70.86 72.10 3,447,260 +1.26(+1.78%)
Aug 27, 2008 70.04 71.15 69.85 70.84 2,496,857 +0.89(+1.27%)
Aug 26, 2008 70.06 70.32 69.30 69.95 1,755,511 +0.09(+0.13%)
Aug 25, 2008 70.87 71.04 69.43 69.86 2,580,450 -1.47(-2.06%)
Aug 22, 2008 70.57 71.47 70.43 71.33 2,340,830 +1.04(+1.48%)
Aug 21, 2008 70.49 71.04 70.00 70.29 3,067,556 -0.74(-1.05%)
Aug 20, 2008 70.87 71.49 70.28 71.04 5,944,719 +0.49(+0.70%)
Aug 19, 2008 71.17 71.36 70.18 70.54 4,605,892 -0.81(-1.14%)
Aug 18, 2008 72.55 72.83 71.04 71.36 4,162,385 -1.32(-1.82%)
Aug 15, 2008 73.44 73.72 72.05 72.68 0 -0.26(-0.36%)
Aug 14, 2008 72.00 73.13 71.83 72.94 2,711,592 +0.50(+0.69%)
Aug 13, 2008 71.86 72.59 71.34 72.44 2,878,070 +0.64(+0.90%)
Aug 12, 2008 72.22 72.32 71.58 71.80 2,289,047 -0.57(-0.79%)
Aug 11, 2008 71.21 72.89 71.03 72.37 4,278,322 +1.29(+1.81%)
Aug 08, 2008 69.45 71.20 69.08 71.08 2,900,859 +1.60(+2.31%)
Aug 07, 2008 69.71 70.41 69.23 69.48 1,879,888 -0.77(-1.10%)
Aug 06, 2008 69.35 70.53 69.00 70.25 2,858,430 +0.82(+1.19%)
Aug 05, 2008 68.88 69.64 68.65 69.42 3,994,092 +1.26(+1.85%)
Aug 04, 2008 69.67 69.68 68.11 68.16 3,188,927 -1.51(-2.17%)
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.