Russell 2000 Growth Ishares ETF (NY: IWO )

304.29 USD +2.20 (+0.73%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 72.69 73.50 72.23 72.45 2,030,622 -1.03(-1.40%)
Mar 28, 2008 73.60 73.92 72.28 73.48 1,580,526 -0.09(-0.12%)
Mar 27, 2008 74.59 74.65 73.43 73.57 1,908,480 -0.92(-1.24%)
Mar 26, 2008 74.20 74.68 73.74 74.49 3,223,410 -0.33(-0.44%)
Mar 25, 2008 74.49 74.82 73.54 74.82 3,334,281 +0.63(+0.85%)
Mar 24, 2008 71.75 74.62 71.66 74.19 2,305,464 +2.58(+3.60%)
Mar 21, 2008 70.62 71.89 70.03 71.61 3,474,003 +0.00(+0.00%)
Mar 20, 2008 70.62 71.89 70.03 71.61 3,474,003 +1.41(+2.01%)
Mar 19, 2008 72.38 73.02 69.74 70.20 2,405,970 -1.65(-2.30%)
Mar 18, 2008 70.27 72.13 69.56 71.85 4,735,050 +3.32(+4.84%)
Mar 17, 2008 68.08 69.81 68.05 68.53 4,920,940 -1.48(-2.11%)
Mar 14, 2008 72.32 72.73 69.25 70.01 6,840,781 -1.94(-2.70%)
Mar 13, 2008 69.76 72.24 69.18 71.95 3,834,764 +1.17(+1.65%)
Mar 12, 2008 71.29 72.05 70.69 70.78 4,180,064 -0.44(-0.62%)
Mar 11, 2008 70.43 71.26 69.12 71.22 2,829,530 +2.86(+4.18%)
Mar 10, 2008 70.70 70.85 68.13 68.36 3,513,169 -2.09(-2.97%)
Mar 07, 2008 70.18 71.52 69.75 70.45 3,378,456 -0.43(-0.61%)
Mar 06, 2008 72.66 73.26 70.88 70.88 2,575,165 -2.37(-3.24%)
Mar 05, 2008 73.22 73.73 72.43 73.25 2,320,660 +0.47(+0.65%)
Mar 04, 2008 72.32 73.19 71.60 72.78 4,284,897 -0.51(-0.70%)
Mar 03, 2008 73.30 73.80 72.07 73.29 3,551,666 +0.00(+0.00%)
Feb 29, 2008 74.64 74.64 73.02 73.29 3,396,806 -2.18(-2.89%)
Feb 28, 2008 75.84 76.28 75.07 75.47 1,465,740 -0.63(-0.83%)
Feb 27, 2008 75.93 77.29 75.60 76.10 4,559,119 +0.00(+0.00%)
Feb 26, 2008 75.29 77.12 75.09 76.10 4,568,818 +0.80(+1.06%)
Feb 25, 2008 74.06 75.78 73.79 75.30 4,718,339 +1.37(+1.85%)
Feb 22, 2008 74.26 74.41 72.73 73.93 3,592,001 -0.42(-0.56%)
Feb 21, 2008 76.37 76.76 74.12 74.35 2,007,052 -1.35(-1.78%)
Feb 20, 2008 74.65 75.79 74.12 75.70 2,219,092 +0.64(+0.86%)
Feb 19, 2008 76.23 76.23 74.72 75.06 1,921,498 -0.14(-0.19%)
Feb 18, 2008 75.11 75.29 74.28 75.20 0 +0.00(+0.00%)
Feb 15, 2008 75.11 75.29 74.28 75.20 2,725,805 -0.33(-0.44%)
Feb 14, 2008 77.67 77.67 75.25 75.53 2,061,294 -1.68(-2.18%)
Feb 13, 2008 76.11 77.34 75.90 77.21 2,493,692 +2.00(+2.66%)
Feb 12, 2008 75.24 76.22 74.83 75.21 2,198,177 +0.32(+0.43%)
Feb 11, 2008 74.70 75.34 73.63 74.89 1,945,854 +0.41(+0.55%)
Feb 08, 2008 74.88 75.47 73.87 74.48 1,923,168 -0.31(-0.41%)
Feb 07, 2008 72.97 75.29 72.93 74.79 4,049,813 +1.56(+2.13%)
Feb 06, 2008 75.60 75.80 73.23 73.23 3,114,579 -1.65(-2.20%)
Feb 05, 2008 75.37 76.76 74.78 74.88 2,862,143 -2.41(-3.12%)
Feb 04, 2008 77.85 77.98 77.09 77.29 2,602,841 -0.55(-0.71%)
Feb 01, 2008 75.95 78.22 75.95 77.84 4,631,309 +1.99(+2.62%)
Jan 31, 2008 73.44 76.57 69.04 75.85 7,302,118 +1.46(+1.96%)
Jan 30, 2008 75.25 76.64 74.24 74.39 4,560,930 -1.24(-1.64%)
Jan 29, 2008 76.01 76.01 74.62 75.63 3,397,629 +0.33(+0.44%)
Jan 28, 2008 73.84 75.45 73.27 75.30 3,688,591 +1.26(+1.70%)
Jan 25, 2008 75.76 76.12 73.66 74.04 5,208,585 -0.74(-0.99%)
Jan 24, 2008 75.30 76.07 74.09 74.78 7,505,221 +0.20(+0.27%)
Jan 23, 2008 71.00 74.63 70.25 74.58 9,460,090 +1.67(+2.29%)
Jan 22, 2008 68.90 74.00 68.75 72.91 3,889,129 -0.48(-0.65%)
Jan 21, 2008 74.43 75.65 72.58 73.39 0 +0.00(+0.00%)
Jan 18, 2008 74.43 75.65 72.58 73.39 6,673,348 -0.74(-1.00%)
Jan 17, 2008 76.43 76.61 73.85 74.13 5,214,294 -1.93(-2.54%)
Jan 16, 2008 75.60 77.22 75.01 76.06 4,622,932 -0.17(-0.22%)
Jan 15, 2008 76.63 77.19 75.93 76.23 6,797,350 -1.71(-2.19%)
Jan 14, 2008 77.73 78.22 77.27 77.94 2,930,557 +0.83(+1.08%)
Jan 11, 2008 77.90 78.36 76.77 77.11 4,283,062 -1.67(-2.12%)
Jan 10, 2008 76.70 79.28 76.70 78.78 4,889,355 +0.89(+1.14%)
Jan 09, 2008 76.63 78.00 75.45 77.89 5,059,552 +0.86(+1.12%)
Jan 08, 2008 79.14 80.27 76.95 77.03 4,831,066 -2.03(-2.57%)
Jan 07, 2008 79.35 79.80 78.01 79.06 5,821,057 -0.12(-0.15%)
Jan 04, 2008 80.73 80.73 78.78 79.18 4,832,575 -2.40(-2.94%)
Jan 03, 2008 82.40 83.03 81.52 81.58 4,774,769 -0.52(-0.63%)
Jan 02, 2008 83.75 84.05 81.94 82.10 6,027,863 -1.38(-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.