Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

259.43 -0.91 (-0.35%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 56.02 56.07 55.67 55.91 1,403,255 -0.09(-0.16%)
Mar 30, 2005 55.48 56.06 55.37 56.00 992,139 +0.83(+1.51%)
Mar 29, 2005 56.06 56.52 54.93 55.17 1,851,979 -0.89(-1.59%)
Mar 28, 2005 56.11 56.50 56.00 56.06 916,811 +0.00(+0.00%)
Mar 24, 2005 56.11 56.60 56.02 56.06 1,057,394 +0.18(+0.32%)
Mar 23, 2005 56.14 56.32 55.79 55.88 1,263,456 -0.40(-0.71%)
Mar 22, 2005 56.60 57.34 56.24 56.29 988,446 -0.27(-0.47%)
Mar 21, 2005 55.93 57.15 55.93 56.55 692,505 +0.04(+0.08%)
Mar 18, 2005 56.91 56.91 56.31 56.51 1,120,074 -0.38(-0.68%)
Mar 17, 2005 56.73 57.16 56.54 56.89 490,137 -0.04(-0.06%)
Mar 16, 2005 56.91 57.31 56.62 56.93 734,926 -0.38(-0.67%)
Mar 15, 2005 58.07 58.07 57.12 57.31 459,357 -0.31(-0.54%)
Mar 14, 2005 57.31 57.63 57.05 57.63 995,833 +0.29(+0.51%)
Mar 11, 2005 57.45 57.81 56.97 57.33 521,701 -0.12(-0.20%)
Mar 10, 2005 57.64 57.85 57.03 57.45 1,174,360 -0.40(-0.69%)
Mar 09, 2005 58.22 58.31 57.71 57.85 1,379,526 -0.56(-0.96%)
Mar 08, 2005 58.88 59.10 58.30 58.41 3,987,923 -0.55(-0.94%)
Mar 07, 2005 59.05 59.34 58.83 58.97 3,245,720 -0.12(-0.20%)
Mar 04, 2005 59.07 59.22 58.61 59.08 1,759,190 +0.49(+0.84%)
Mar 03, 2005 58.83 58.99 58.13 58.59 1,041,836 -0.04(-0.06%)
Mar 02, 2005 58.47 59.16 58.30 58.63 572,629 -0.04(-0.06%)
Mar 01, 2005 58.55 58.82 58.22 58.66 3,520,954 +0.33(+0.57%)
Feb 28, 2005 58.61 58.77 57.86 58.33 758,319 -0.38(-0.65%)
Feb 25, 2005 57.67 58.74 57.67 58.72 640,794 +0.91(+1.58%)
Feb 24, 2005 57.09 57.84 56.68 57.80 1,461,122 +0.62(+1.08%)
Feb 23, 2005 57.09 57.51 56.95 57.19 1,293,900 +0.28(+0.49%)
Feb 22, 2005 57.58 58.14 56.87 56.91 1,297,258 -1.07(-1.85%)
Feb 18, 2005 58.11 58.46 57.80 57.98 972,328 -0.12(-0.20%)
Feb 17, 2005 58.97 59.05 58.00 58.10 1,244,316 -0.76(-1.29%)
Feb 16, 2005 58.39 59.12 58.29 58.86 669,000 +0.31(+0.53%)
Feb 15, 2005 58.55 58.97 58.22 58.55 762,908 -0.01(-0.02%)
Feb 14, 2005 58.43 58.72 58.17 58.55 1,202,566 -0.04(-0.06%)
Feb 11, 2005 57.54 58.64 57.14 58.59 1,576,521 +0.96(+1.67%)
Feb 10, 2005 57.63 57.88 57.18 57.63 1,698,412 +0.13(+0.22%)
Feb 09, 2005 58.97 59.23 57.50 57.50 1,532,981 -1.40(-2.38%)
Feb 08, 2005 58.83 59.19 58.76 58.90 823,798 -0.02(-0.03%)
Feb 07, 2005 59.01 59.23 58.56 58.92 718,808 +0.12(+0.20%)
Feb 04, 2005 57.79 58.91 57.76 58.81 2,268,803 +0.82(+1.42%)
Feb 03, 2005 58.25 58.25 57.63 57.98 1,264,127 -0.34(-0.58%)
Feb 02, 2005 58.12 58.40 57.90 58.32 1,406,725 +0.38(+0.66%)
Feb 01, 2005 57.63 58.09 57.48 57.94 1,571,149 +0.40(+0.70%)
Jan 31, 2005 56.59 57.65 56.59 57.54 1,369,452 +0.78(+1.37%)
Jan 28, 2005 57.13 57.13 56.06 56.76 1,543,838 -0.24(-0.42%)
Jan 27, 2005 56.78 57.32 56.59 57.00 925,318 +0.23(+0.41%)
Jan 26, 2005 56.15 56.83 55.97 56.77 1,269,500 +1.11(+1.99%)
Jan 25, 2005 55.85 56.36 55.50 55.66 1,387,473 +0.18(+0.32%)
Jan 24, 2005 56.33 56.60 55.37 55.48 2,684,956 -0.77(-1.37%)
Jan 21, 2005 56.60 56.90 56.04 56.25 1,012,063 -0.11(-0.19%)
Jan 20, 2005 56.29 56.88 56.20 56.36 1,234,914 -0.48(-0.85%)
Jan 19, 2005 57.67 57.78 56.73 56.84 1,288,192 -0.93(-1.61%)
Jan 18, 2005 56.91 57.86 56.63 57.77 3,060,814 +0.76(+1.33%)
Jan 14, 2005 56.55 57.07 56.45 57.01 2,182,058 +0.69(+1.22%)
Jan 13, 2005 56.51 56.91 56.04 56.32 1,017,771 -0.06(-0.11%)
Jan 12, 2005 56.46 56.66 55.59 56.38 1,439,968 +0.08(+0.14%)
Jan 11, 2005 56.73 56.75 56.07 56.30 1,184,993 -0.64(-1.13%)
Jan 10, 2005 56.42 57.62 56.42 56.95 2,096,768 +0.56(+1.00%)
Jan 07, 2005 57.22 57.22 56.33 56.38 694,744 -0.63(-1.10%)
Jan 06, 2005 57.03 57.62 56.79 57.01 1,725,051 +0.28(+0.49%)
Jan 05, 2005 57.73 58.00 56.69 56.73 1,535,891 -1.00(-1.73%)
Jan 04, 2005 59.41 59.55 57.64 57.73 1,662,819 -1.50(-2.53%)
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.