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 (%)
Nov 30, 2005 62.65 62.98 62.34 62.60 1,940,057 +0.29(+0.46%)
Nov 29, 2005 62.42 62.79 62.11 62.31 1,065,640 +0.18(+0.29%)
Nov 28, 2005 63.36 63.44 62.10 62.13 1,445,180 -1.20(-1.89%)
Nov 25, 2005 63.22 63.41 63.11 63.33 282,531 +0.08(+0.13%)
Nov 23, 2005 63.13 63.66 63.12 63.25 1,202,212 +0.05(+0.08%)
Nov 22, 2005 62.77 63.47 62.61 63.20 1,382,035 +0.30(+0.47%)
Nov 21, 2005 62.32 62.97 61.86 62.90 1,575,269 +0.73(+1.18%)
Nov 18, 2005 62.01 62.39 61.72 62.17 1,768,057 +0.48(+0.78%)
Nov 17, 2005 60.67 61.69 60.67 61.69 2,065,900 +1.16(+1.92%)
Nov 16, 2005 60.58 60.74 59.88 60.52 686,323 +0.07(+0.12%)
Nov 15, 2005 61.38 61.39 60.40 60.45 829,489 -0.82(-1.34%)
Nov 14, 2005 61.48 62.26 60.92 61.27 1,689,042 -0.13(-0.22%)
Nov 11, 2005 61.26 61.57 61.13 61.41 929,738 +0.33(+0.54%)
Nov 10, 2005 60.80 61.35 59.96 61.08 1,592,928 +0.22(+0.37%)
Nov 09, 2005 60.69 61.21 60.32 60.85 992,772 +0.10(+0.16%)
Nov 08, 2005 60.62 60.76 60.26 60.75 1,178,407 -0.07(-0.12%)
Nov 07, 2005 60.93 61.17 60.40 60.83 1,059,493 +0.16(+0.27%)
Nov 04, 2005 60.78 60.93 60.17 60.67 749,803 -0.04(-0.07%)
Nov 03, 2005 60.84 61.23 60.45 60.71 1,944,080 +0.36(+0.59%)
Nov 02, 2005 59.01 60.40 58.86 60.35 1,211,376 +1.15(+1.93%)
Nov 01, 2005 59.01 59.39 58.73 59.21 2,109,934 +0.42(+0.72%)
Oct 31, 2005 59.05 59.57 58.61 58.79 1,365,494 +0.64(+1.11%)
Oct 28, 2005 57.67 58.31 57.18 58.14 1,479,043 +0.70(+1.21%)
Oct 27, 2005 58.73 58.73 57.18 57.44 933,762 -1.39(-2.36%)
Oct 26, 2005 59.04 59.83 58.63 58.83 1,179,189 -0.31(-0.53%)
Oct 25, 2005 59.32 59.52 58.55 59.14 1,612,821 -0.22(-0.38%)
Oct 24, 2005 58.31 59.37 58.31 59.37 958,349 +1.18(+2.03%)
Oct 21, 2005 58.09 58.54 57.87 58.19 1,671,049 +0.43(+0.74%)
Oct 20, 2005 58.65 58.83 57.27 57.76 1,697,536 -0.96(-1.63%)
Oct 19, 2005 57.31 58.71 56.71 58.71 2,052,377 +1.14(+1.97%)
Oct 18, 2005 58.46 58.46 57.47 57.58 1,422,045 -0.77(-1.32%)
Oct 17, 2005 58.16 58.63 57.61 58.35 871,288 +0.15(+0.26%)
Oct 14, 2005 57.62 58.29 57.03 58.20 798,531 +1.13(+1.98%)
Oct 13, 2005 56.96 57.39 56.38 57.07 1,885,965 +0.21(+0.36%)
Oct 12, 2005 57.72 58.04 56.59 56.86 1,783,145 -1.04(-1.79%)
Oct 11, 2005 58.92 59.16 57.90 57.90 982,266 -0.80(-1.36%)
Oct 10, 2005 59.40 59.51 58.61 58.70 766,344 -0.66(-1.12%)
Oct 07, 2005 59.16 59.50 58.89 59.36 1,131,355 +0.38(+0.65%)
Oct 06, 2005 59.53 59.85 58.29 58.97 1,808,738 -0.60(-1.01%)
Oct 05, 2005 61.07 61.07 59.57 59.57 1,308,273 -1.54(-2.52%)
Oct 04, 2005 62.22 62.34 61.11 61.11 589,091 -0.89(-1.44%)
Oct 03, 2005 61.77 62.18 61.65 62.01 1,271,280 +0.45(+0.73%)
Sep 30, 2005 61.29 61.67 61.09 61.56 1,283,238 +0.38(+0.61%)
Sep 29, 2005 60.44 61.35 60.15 61.18 1,095,927 +0.60(+0.99%)
Sep 28, 2005 60.67 60.82 60.10 60.58 723,763 +0.00(+0.00%)
Sep 27, 2005 60.71 61.01 60.23 60.58 763,662 -0.13(-0.21%)
Sep 26, 2005 60.75 60.88 60.28 60.71 1,217,523 +0.39(+0.65%)
Sep 23, 2005 60.32 60.40 59.40 60.32 1,286,926 +0.47(+0.78%)
Sep 22, 2005 59.73 60.07 59.20 59.85 1,052,676 +0.11(+0.18%)
Sep 21, 2005 60.50 60.52 59.74 59.74 1,575,828 -0.97(-1.59%)
Sep 20, 2005 61.67 61.83 60.55 60.71 977,796 -0.68(-1.11%)
Sep 19, 2005 61.74 61.83 61.19 61.39 817,531 -0.38(-0.61%)
Sep 16, 2005 61.41 61.78 61.18 61.77 530,640 +0.72(+1.19%)
Sep 15, 2005 61.31 61.40 61.04 61.04 7,487 -0.33(-0.54%)
Sep 14, 2005 62.16 62.31 61.26 61.37 1,049,099 -0.74(-1.20%)
Sep 13, 2005 62.31 62.43 61.84 62.11 1,162,425 -0.48(-0.77%)
Sep 12, 2005 62.37 62.92 62.28 62.60 688,447 +0.25(+0.40%)
Sep 09, 2005 62.22 62.49 62.03 62.35 985,507 +0.36(+0.58%)
Sep 08, 2005 62.17 62.20 61.69 61.99 581,492 -0.29(-0.46%)
Sep 07, 2005 61.87 62.36 61.74 62.28 1,297,767 +0.42(+0.68%)
Sep 06, 2005 61.16 61.91 61.11 61.86 1,501,619 +0.88(+1.44%)
Sep 02, 2005 61.43 61.47 60.74 60.98 451,961 -0.31(-0.51%)
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.