Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

261.17 +0.96 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 72.69 73.65 72.46 73.12 1,641,892 -0.40(-0.55%)
Nov 29, 2010 73.31 73.74 72.22 73.52 2,215,166 -0.18(-0.24%)
Nov 26, 2010 73.47 73.98 73.32 73.70 386,595 -0.28(-0.38%)
Nov 24, 2010 72.96 73.98 73.98 73.98 1,651,164 +1.71(+2.36%)
Nov 23, 2010 72.04 72.39 71.60 72.27 1,810,762 -0.73(-1.00%)
Nov 22, 2010 72.17 73.11 71.89 73.00 1,424,586 +0.63(+0.87%)
Nov 19, 2010 71.78 72.54 71.48 72.37 781,876 +0.37(+0.51%)
Nov 18, 2010 71.43 72.43 70.60 72.00 1,795,060 +1.40(+1.98%)
Nov 17, 2010 70.46 70.77 70.14 70.60 984,916 +0.24(+0.34%)
Nov 16, 2010 71.10 71.33 69.84 70.36 1,823,402 -1.31(-1.83%)
Nov 15, 2010 72.05 72.44 71.61 71.67 1,561,804 +0.04(+0.05%)
Nov 12, 2010 72.22 72.71 71.47 71.64 1,382,729 -1.26(-1.72%)
Nov 11, 2010 72.42 73.15 71.98 72.89 1,338,026 -0.30(-0.41%)
Nov 10, 2010 72.44 73.19 71.72 73.19 1,756,823 +0.77(+1.06%)
Nov 09, 2010 73.44 73.67 72.02 72.43 1,160,033 -0.87(-1.19%)
Nov 08, 2010 73.05 73.53 72.80 73.30 969,557 +0.04(+0.05%)
Nov 05, 2010 73.05 73.44 72.88 73.26 3,027,155 +0.31(+0.43%)
Nov 04, 2010 72.63 72.96 72.34 72.95 1,298,796 +1.67(+2.34%)
Nov 03, 2010 71.03 71.34 70.21 71.28 1,943,306 +0.31(+0.43%)
Nov 02, 2010 70.35 71.02 69.99 70.97 1,593,230 +1.36(+1.96%)
Nov 01, 2010 70.48 70.92 69.11 69.61 2,769,601 -0.60(-0.86%)
Oct 29, 2010 69.61 70.41 69.56 70.21 1,280,285 +0.39(+0.55%)
Oct 28, 2010 70.68 70.82 69.42 69.82 1,541,078 -0.37(-0.52%)
Oct 27, 2010 69.76 70.28 69.16 70.19 1,628,400 -0.17(-0.24%)
Oct 25, 2010 70.38 71.07 70.24 70.36 1,544,308 +0.62(+0.89%)
Oct 22, 2010 69.16 69.84 69.03 69.74 596,740 +0.70(+1.01%)
Oct 21, 2010 69.63 70.14 68.09 69.04 2,030,007 -0.28(-0.40%)
Oct 20, 2010 68.96 69.79 68.74 69.32 1,134,055 +0.64(+0.93%)
Oct 19, 2010 69.37 69.96 68.14 68.68 2,494,487 -1.70(-2.41%)
Oct 18, 2010 70.07 70.38 69.79 70.38 737,258 +0.49(+0.71%)
Oct 15, 2010 70.51 70.70 69.38 69.89 1,056,688 -0.13(-0.19%)
Oct 14, 2010 70.16 70.39 69.40 70.02 1,607,359 -0.09(-0.13%)
Oct 13, 2010 69.63 70.59 69.37 70.11 1,695,919 +1.01(+1.47%)
Oct 12, 2010 68.69 69.36 67.89 69.10 2,750,030 +0.26(+0.38%)
Oct 11, 2010 68.88 69.38 68.67 68.84 2,674,095 +0.10(+0.14%)
Oct 08, 2010 68.74 69.09 67.58 68.74 1,303,532 +0.86(+1.27%)
Oct 07, 2010 68.31 68.37 67.35 67.88 999,547 -0.07(-0.11%)
Oct 06, 2010 68.42 68.65 67.59 67.95 1,681,057 -0.49(-0.72%)
Oct 05, 2010 67.24 68.63 66.93 68.44 1,540,251 +1.94(+2.92%)
Oct 04, 2010 67.26 67.69 66.09 66.50 1,611,817 -0.93(-1.38%)
Oct 01, 2010 67.44 67.86 66.88 67.44 2,303,814 +0.33(+0.50%)
Sep 30, 2010 67.85 68.18 66.55 67.10 3,198,713 -0.27(-0.40%)
Sep 29, 2010 66.98 67.62 66.81 67.37 1,317,453 +0.29(+0.43%)
Sep 28, 2010 66.60 67.24 65.38 67.08 111 +0.61(+0.92%)
Sep 27, 2010 66.60 66.73 66.10 66.47 1,159,945 -0.04(-0.05%)
Sep 24, 2010 65.43 66.58 65.27 66.51 1,410,040 +2.07(+3.22%)
Sep 23, 2010 64.49 65.64 64.24 64.44 1,855,979 -0.61(-0.93%)
Sep 22, 2010 65.58 66.11 64.54 65.04 1,004,246 -0.80(-1.21%)
Sep 21, 2010 66.24 66.54 65.72 65.84 2,534,194 -0.34(-0.51%)
Sep 20, 2010 64.67 66.34 64.24 66.18 1,910,513 +1.79(+2.78%)
Sep 17, 2010 64.39 64.66 63.43 64.39 1,564,118 +0.12(+0.18%)
Sep 15, 2010 63.65 64.47 63.28 64.27 1,287,157 +0.39(+0.60%)
Sep 14, 2010 63.96 64.48 63.62 63.89 1,799,055 -0.15(-0.24%)
Sep 13, 2010 63.11 64.27 63.10 64.04 1,560,300 +1.60(+2.57%)
Sep 10, 2010 62.50 62.81 62.05 62.44 933,040 +0.14(+0.23%)
Sep 09, 2010 63.29 63.37 61.81 62.29 1,899,752 +0.00(+0.00%)
Sep 08, 2010 61.97 62.74 61.97 62.29 1,131,416 +0.42(+0.68%)
Sep 07, 2010 62.78 62.83 61.65 61.87 2,572,464 -1.15(-1.82%)
Sep 03, 2010 62.93 63.28 62.31 63.02 1,891,337 +1.06(+1.71%)
Sep 02, 2010 61.10 62.11 60.93 61.96 1,342,999 +0.89(+1.45%)
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.