Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 65.54 66.33 65.26 66.31 1,414,669 +1.09(+1.67%)
May 30, 2006 66.66 66.67 65.11 65.22 2,086,129 -1.90(-2.83%)
May 26, 2006 66.89 67.22 66.44 67.12 2,215,660 +0.51(+0.77%)
May 25, 2006 65.36 66.61 65.35 66.61 4,282,007 +1.38(+2.11%)
May 24, 2006 64.92 65.94 63.58 65.23 3,845,022 +0.38(+0.58%)
May 23, 2006 66.57 66.97 64.80 64.85 4,915,356 -0.68(-1.04%)
May 22, 2006 64.74 66.11 64.66 65.53 3,834,628 -0.95(-1.43%)
May 19, 2006 66.19 66.66 65.26 66.48 3,706,103 +0.51(+0.77%)
May 18, 2006 67.29 67.55 65.83 65.97 1,985,208 -0.86(-1.29%)
May 17, 2006 67.24 67.89 66.65 66.83 3,297,729 -1.31(-1.92%)
May 16, 2006 68.18 68.60 67.77 68.14 653,913 +0.02(+0.03%)
May 15, 2006 67.85 68.61 67.37 68.12 2,131,615 -0.39(-0.57%)
May 12, 2006 69.34 69.56 68.39 68.51 2,687,626 -1.74(-2.48%)
May 11, 2006 71.78 71.86 70.07 70.26 1,798,903 -1.74(-2.41%)
May 10, 2006 72.21 72.29 71.57 71.99 895,540 -0.50(-0.69%)
May 09, 2006 72.35 72.68 72.32 72.49 822,224 -0.07(-0.10%)
May 08, 2006 72.48 72.67 72.23 72.57 332,153 -0.04(-0.06%)
May 05, 2006 72.50 72.97 72.31 72.61 898,222 +0.47(+0.64%)
May 04, 2006 71.49 72.15 71.33 72.15 1,153,931 +0.89(+1.26%)
May 03, 2006 71.22 71.47 70.69 71.25 736,169 -0.19(-0.26%)
May 02, 2006 70.95 71.44 70.69 71.44 409,939 +0.85(+1.20%)
May 01, 2006 71.58 71.87 70.51 70.59 3,364,338 -0.72(-1.02%)
Apr 28, 2006 70.64 71.53 70.64 71.31 1,663,337 +0.56(+0.80%)
Apr 27, 2006 70.73 71.93 70.21 70.75 1,647,020 -0.60(-0.84%)
Apr 26, 2006 71.54 72.08 71.15 71.35 1,425,845 -0.11(-0.15%)
Apr 25, 2006 71.63 71.63 70.94 71.46 784,673 +0.03(+0.04%)
Apr 24, 2006 72.03 72.03 71.17 71.43 1,229,593 -0.83(-1.15%)
Apr 21, 2006 72.79 72.79 71.67 72.26 593,338 -0.07(-0.10%)
Apr 20, 2006 72.79 72.85 71.81 72.33 1,058,264 -0.40(-0.55%)
Apr 19, 2006 72.16 72.77 71.69 72.74 766,791 +0.72(+1.01%)
Apr 18, 2006 70.60 72.01 70.41 72.01 1,707,483 +1.80(+2.56%)
Apr 17, 2006 70.39 70.61 69.55 70.21 851,059 -0.14(-0.20%)
Apr 13, 2006 69.77 70.52 69.37 70.36 1,095,927 +0.59(+0.85%)
Apr 12, 2006 69.25 69.95 69.25 69.77 1,253,957 +0.59(+0.85%)
Apr 11, 2006 70.64 70.69 69.05 69.17 708,675 -1.20(-1.70%)
Apr 10, 2006 70.71 70.87 70.03 70.37 975,113 -0.15(-0.22%)
Apr 07, 2006 71.94 72.16 70.44 70.53 1,259,880 -1.21(-1.68%)
Apr 06, 2006 71.49 71.73 70.98 71.73 1,173,042 +0.26(+0.36%)
Apr 05, 2006 71.31 71.65 70.73 71.47 1,086,427 +0.33(+0.47%)
Apr 04, 2006 70.78 71.34 70.44 71.14 1,134,037 +0.51(+0.72%)
Apr 03, 2006 71.58 71.79 70.61 70.63 1,101,403 -0.68(-0.95%)
Mar 31, 2006 71.36 71.45 70.78 71.31 2,225,942 +0.20(+0.28%)
Mar 30, 2006 71.31 71.63 70.71 71.12 1,525,871 -0.21(-0.29%)
Mar 29, 2006 70.24 71.32 70.17 71.32 1,380,582 +1.32(+1.88%)
Mar 28, 2006 72.07 72.07 69.85 70.01 2,484,780 -0.32(-0.46%)
Mar 27, 2006 70.44 70.44 69.98 70.33 1,429,310 -0.04(-0.06%)
Mar 24, 2006 69.84 70.42 69.68 70.37 1,554,817 +0.61(+0.87%)
Mar 23, 2006 69.48 69.83 69.14 69.77 1,276,868 +0.33(+0.48%)
Mar 22, 2006 68.36 69.68 68.33 69.43 608,091 +0.88(+1.28%)
Mar 21, 2006 69.39 70.02 68.54 68.56 1,804,379 -0.80(-1.15%)
Mar 20, 2006 69.37 69.65 68.99 69.35 1,604,551 +0.14(+0.21%)
Mar 17, 2006 69.30 69.48 68.90 69.21 843,794 +0.13(+0.19%)
Mar 16, 2006 69.43 69.71 69.05 69.08 1,085,310 -0.09(-0.13%)
Mar 15, 2006 68.49 69.20 68.36 69.17 535,893 +0.58(+0.85%)
Mar 14, 2006 67.55 68.58 67.39 68.58 991,319 +0.70(+1.03%)
Mar 13, 2006 67.96 68.44 67.61 67.89 999,589 +0.29(+0.42%)
Mar 10, 2006 66.84 67.63 66.45 67.60 864,023 +0.89(+1.33%)
Mar 09, 2006 67.32 67.75 66.71 66.71 1,152,478 -0.61(-0.90%)
Mar 08, 2006 67.02 67.45 66.34 67.32 1,493,013 +0.21(+0.31%)
Mar 07, 2006 67.91 67.91 66.95 67.12 1,377,453 -1.06(-1.56%)
Mar 06, 2006 68.94 69.03 67.96 68.18 784,114 -0.67(-0.97%)
Mar 03, 2006 68.78 69.66 68.78 68.85 1,105,874 -0.30(-0.43%)
Mar 02, 2006 69.17 69.44 68.67 69.15 1,392,876 -0.24(-0.35%)
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.