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 (%)
Feb 28, 2007 71.09 71.77 70.47 71.32 3,197,550 +0.38(+0.53%)
Feb 27, 2007 72.73 73.20 70.80 70.94 7,980,221 -3.37(-4.53%)
Feb 26, 2007 75.04 75.04 73.92 74.31 2,197,083 -0.29(-0.40%)
Feb 23, 2007 74.66 74.78 74.20 74.61 3,430,231 -0.19(-0.25%)
Feb 22, 2007 74.61 74.90 74.19 74.79 3,092,457 +0.34(+0.46%)
Feb 21, 2007 74.12 74.55 73.93 74.46 2,538,678 +0.13(+0.18%)
Feb 20, 2007 73.49 74.46 73.02 74.32 2,443,210 +0.81(+1.11%)
Feb 16, 2007 73.11 73.63 72.77 73.51 2,360,277 +0.29(+0.39%)
Feb 15, 2007 73.04 73.48 72.91 73.22 2,463,356 +0.14(+0.20%)
Feb 14, 2007 72.99 73.40 72.74 73.08 2,872,424 +0.26(+0.36%)
Feb 13, 2007 72.39 72.82 72.35 72.82 1,366,495 +0.58(+0.80%)
Feb 12, 2007 72.55 72.55 71.88 72.24 3,824,046 -0.04(-0.06%)
Feb 09, 2007 73.30 73.32 72.01 72.28 2,763,860 -0.91(-1.25%)
Feb 08, 2007 72.90 73.28 72.72 73.20 1,125,130 +0.01(+0.01%)
Feb 07, 2007 72.70 73.19 72.45 73.19 2,815,008 +0.68(+0.94%)
Feb 06, 2007 72.31 72.63 72.03 72.51 1,240,407 +0.13(+0.19%)
Feb 05, 2007 72.55 72.68 72.16 72.37 1,841,081 -0.12(-0.16%)
Feb 02, 2007 72.90 72.90 72.34 72.49 1,082,041 +0.05(+0.07%)
Feb 01, 2007 72.09 72.53 71.79 72.44 2,235,151 +0.77(+1.07%)
Jan 31, 2007 71.34 72.02 70.93 71.67 3,307,343 +0.16(+0.23%)
Jan 30, 2007 71.27 71.51 70.88 71.51 1,777,175 +0.51(+0.72%)
Jan 29, 2007 70.62 71.26 70.51 71.00 1,357,028 +0.46(+0.65%)
Jan 26, 2007 70.54 70.75 69.70 70.54 1,996,426 +0.19(+0.27%)
Jan 25, 2007 71.40 71.40 70.10 70.35 2,658,992 -0.84(-1.18%)
Jan 24, 2007 70.61 71.24 70.48 71.19 3,650,490 +0.82(+1.17%)
Jan 23, 2007 69.50 70.69 69.42 70.37 3,943,496 +0.79(+1.13%)
Jan 22, 2007 70.34 70.34 69.41 69.59 2,143,489 -0.55(-0.79%)
Jan 19, 2007 69.43 70.36 69.35 70.14 2,075,441 +0.68(+0.98%)
Jan 18, 2007 70.68 70.68 69.46 69.46 2,093,013 -1.33(-1.88%)
Jan 17, 2007 70.83 71.27 70.72 70.79 2,269,175 -0.15(-0.21%)
Jan 16, 2007 71.71 71.74 70.79 70.94 2,665,707 -0.51(-0.71%)
Jan 12, 2007 70.62 71.45 70.51 71.45 1,651,825 +0.95(+1.34%)
Jan 11, 2007 69.95 70.93 69.94 70.51 1,618,585 +0.55(+0.79%)
Jan 10, 2007 69.16 69.95 69.06 69.95 2,187,026 +0.34(+0.49%)
Jan 09, 2007 69.49 69.77 68.75 69.61 1,642,535 +0.38(+0.55%)
Jan 08, 2007 69.51 69.82 68.86 69.23 3,226,537 +0.21(+0.31%)
Jan 05, 2007 69.96 70.13 69.01 69.01 2,707,901 -1.47(-2.08%)
Jan 04, 2007 70.18 70.77 69.51 70.48 3,184,679 +0.21(+0.29%)
Jan 03, 2007 71.10 71.21 68.92 70.27 3,875,001 +0.06(+0.09%)
Dec 29, 2006 70.80 71.13 70.21 70.21 2,639,965 -0.79(-1.11%)
Dec 28, 2006 71.28 71.37 70.80 71.00 1,155,348 -0.27(-0.38%)
Dec 27, 2006 70.71 71.27 70.62 71.27 1,088,532 +0.85(+1.21%)
Dec 26, 2006 69.56 70.43 69.56 70.42 778,738 +0.81(+1.17%)
Dec 22, 2006 69.87 70.12 69.53 69.60 1,211,532 -0.45(-0.64%)
Dec 21, 2006 70.67 70.74 69.74 70.05 1,615,787 -0.38(-0.53%)
Dec 20, 2006 69.96 70.65 69.96 70.43 4,294,253 +0.29(+0.41%)
Dec 19, 2006 69.57 70.63 69.34 70.14 2,781,880 -0.06(-0.09%)
Dec 18, 2006 71.48 71.48 69.92 70.20 2,594,414 -0.87(-1.22%)
Dec 15, 2006 71.75 71.75 70.93 71.07 2,664,699 +0.14(+0.20%)
Dec 14, 2006 70.92 71.80 70.90 70.93 1,925,693 +0.01(+0.01%)
Dec 13, 2006 70.99 71.31 70.51 70.92 2,862,126 +0.29(+0.40%)
Dec 12, 2006 71.70 71.70 70.41 70.63 1,561,505 -0.80(-1.13%)
Dec 11, 2006 71.56 71.72 71.09 71.44 1,739,010 +0.20(+0.28%)
Dec 08, 2006 70.97 71.85 70.76 71.24 1,817,690 -0.02(-0.02%)
Dec 07, 2006 71.62 71.96 71.22 71.26 2,501,408 -0.31(-0.44%)
Dec 06, 2006 71.70 71.88 71.26 71.57 3,561,066 -0.21(-0.30%)
Dec 05, 2006 72.17 72.17 71.47 71.78 2,430,004 +0.27(+0.37%)
Dec 04, 2006 70.50 71.73 70.41 71.52 1,602,356 +1.26(+1.79%)
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.