Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

260.21 +2.04 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 59.04 59.64 58.05 58.25 3,416,816 -0.54(-0.91%)
Jan 28, 2010 60.06 60.06 58.36 58.79 3,641,775 -1.10(-1.83%)
Jan 27, 2010 59.11 60.04 58.96 59.89 3,219,001 +0.45(+0.75%)
Jan 26, 2010 59.64 60.05 59.27 59.44 5,472,736 -0.38(-0.63%)
Jan 25, 2010 60.17 60.35 59.48 59.81 6,617,455 -0.09(-0.15%)
Jan 22, 2010 60.90 61.18 59.69 59.90 3,857,159 -1.07(-1.76%)
Jan 21, 2010 62.14 62.57 60.75 60.98 3,002,601 -1.13(-1.81%)
Jan 20, 2010 62.53 62.55 61.37 62.10 2,735,185 -0.81(-1.29%)
Jan 19, 2010 62.18 62.95 62.12 62.91 1,089,668 +0.98(+1.59%)
Jan 15, 2010 62.85 61.93 61.93 61.93 2,127,213 -0.89(-1.42%)
Jan 14, 2010 62.52 63.04 62.36 62.83 1,931,257 +0.20(+0.31%)
Jan 13, 2010 62.10 62.80 61.57 62.63 2,169,048 +0.79(+1.27%)
Jan 12, 2010 62.27 62.49 61.63 61.84 927,770 -0.80(-1.27%)
Jan 11, 2010 63.08 63.15 62.27 62.64 1,170,212 -0.08(-0.13%)
Jan 08, 2010 62.20 62.72 62.07 62.72 1,523,376 +0.25(+0.40%)
Jan 07, 2010 62.33 62.55 61.63 62.47 2,801,260 +0.16(+0.26%)
Jan 06, 2010 62.29 62.65 62.07 62.31 6,222,808 +0.11(+0.17%)
Jan 05, 2010 62.32 62.65 61.97 62.20 3,048,196 -0.16(-0.26%)
Jan 04, 2010 61.65 62.40 61.59 62.36 1,078,075 +1.55(+2.54%)
Dec 31, 2009 61.62 60.82 60.82 60.82 1,121,753 -0.71(-1.15%)
Dec 30, 2009 61.38 61.80 61.05 61.52 2,905,879 -0.04(-0.07%)
Dec 29, 2009 61.80 61.82 61.49 61.57 961,189 -0.13(-0.20%)
Dec 28, 2009 61.91 61.91 61.32 61.69 2,673,703 +0.05(+0.09%)
Dec 24, 2009 61.65 61.72 61.45 61.64 440,109 +0.12(+0.19%)
Dec 23, 2009 61.01 61.53 60.70 61.52 1,664,257 +0.79(+1.29%)
Dec 22, 2009 60.31 60.87 60.12 60.73 1,934,739 +0.56(+0.94%)
Dec 21, 2009 59.65 60.26 59.65 60.17 1,552,636 +0.90(+1.52%)
Dec 18, 2009 59.23 59.34 58.45 59.27 1,738,053 +0.46(+0.77%)
Dec 17, 2009 59.19 59.40 58.42 58.81 1,375,957 -0.63(-1.07%)
Dec 16, 2009 59.53 59.81 59.20 59.45 1,566,675 +0.29(+0.48%)
Dec 15, 2009 59.10 59.75 58.97 59.16 1,318,306 -0.05(-0.09%)
Dec 14, 2009 58.87 59.32 58.81 59.22 790,680 +0.87(+1.49%)
Dec 11, 2009 58.42 58.58 57.76 58.35 1,407,842 +0.36(+0.62%)
Dec 10, 2009 58.47 58.79 57.74 57.99 2,119,652 -0.28(-0.48%)
Dec 09, 2009 58.26 58.36 57.61 58.27 1,334,917 +0.00(+0.00%)
Dec 08, 2009 58.39 58.71 57.68 58.27 1,744,214 -0.45(-0.76%)
Dec 07, 2009 58.62 59.08 58.39 58.72 2,088,935 +0.04(+0.08%)
Dec 04, 2009 58.54 59.15 57.63 58.67 4,602,829 +1.36(+2.37%)
Dec 03, 2009 58.22 58.63 57.31 57.31 2,323,099 -0.65(-1.12%)
Dec 02, 2009 57.34 58.48 57.31 57.97 2,108,521 +0.74(+1.30%)
Dec 01, 2009 56.81 57.52 56.73 57.22 2,296,132 +0.89(+1.59%)
Nov 30, 2009 56.17 56.37 55.23 56.33 2,376,020 -0.03(-0.05%)
Nov 27, 2009 55.54 57.04 55.32 56.36 1,166,918 -1.20(-2.08%)
Nov 25, 2009 57.97 58.02 57.54 57.55 855,420 -0.01(-0.02%)
Nov 24, 2009 57.77 57.80 56.93 57.56 1,011,493 -0.26(-0.45%)
Nov 23, 2009 57.55 58.44 57.52 57.82 1,213,967 +1.03(+1.81%)
Nov 20, 2009 56.45 57.11 56.38 56.79 1,552,158 -0.16(-0.28%)
Nov 19, 2009 57.80 57.90 56.52 56.96 1,840,979 -1.41(-2.42%)
Nov 18, 2009 58.71 58.79 57.95 58.37 1,780,098 -0.34(-0.58%)
Nov 17, 2009 58.52 58.82 58.23 58.71 1,394,603 -0.03(-0.05%)
Nov 16, 2009 57.70 59.07 57.64 58.73 1,617,124 +1.47(+2.57%)
Nov 13, 2009 56.80 57.51 56.25 57.26 1,559,250 +0.52(+0.91%)
Nov 12, 2009 57.72 58.20 56.59 56.74 1,089,355 -1.05(-1.82%)
Nov 11, 2009 57.93 58.29 57.32 57.80 1,701,187 +0.40(+0.70%)
Nov 10, 2009 57.55 58.03 56.96 57.39 2,062,349 -0.37(-0.63%)
Nov 09, 2009 57.22 57.76 57.13 57.76 1,620,881 +1.10(+1.94%)
Nov 06, 2009 56.06 57.19 55.87 56.66 1,450,757 +0.56(+1.00%)
Nov 05, 2009 55.47 56.73 55.39 56.10 1,818,293 +1.17(+2.13%)
Nov 04, 2009 55.90 56.04 54.87 54.93 2,086,507 -0.63(-1.14%)
Nov 03, 2009 54.28 55.61 54.16 55.56 2,881,525 +0.86(+1.57%)
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.