Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

258.17 -3.90 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 65.86 66.47 65.55 65.55 2,666,735 -0.56(-0.85%)
Mar 30, 2010 65.99 66.45 65.61 66.11 1,671,202 +0.17(+0.26%)
Mar 29, 2010 65.87 66.11 65.60 65.94 1,916,020 +0.36(+0.55%)
Mar 26, 2010 65.93 66.28 65.35 65.59 2,620,819 -0.06(-0.10%)
Mar 25, 2010 66.58 67.08 65.64 65.65 2,263,393 -0.35(-0.53%)
Mar 24, 2010 66.56 66.74 65.99 66.00 5,010,597 -0.92(-1.38%)
Mar 23, 2010 66.14 66.92 65.87 66.92 1,873,773 +0.92(+1.39%)
Mar 22, 2010 64.54 66.15 64.41 66.00 1,788,282 +0.98(+1.51%)
Mar 19, 2010 65.99 66.10 64.82 65.02 1,746,149 -0.84(-1.28%)
Mar 18, 2010 65.97 66.27 65.75 65.86 1,745,907 -0.15(-0.23%)
Mar 17, 2010 65.87 66.42 65.85 66.01 2,060,796 +0.29(+0.43%)
Mar 16, 2010 65.55 65.73 65.11 65.73 1,694,936 +0.51(+0.78%)
Mar 15, 2010 64.97 65.40 64.90 65.22 1,416,612 -0.26(-0.40%)
Mar 12, 2010 65.86 65.87 65.01 65.48 2,050,631 -0.04(-0.05%)
Mar 11, 2010 64.98 65.59 64.70 65.51 1,865,639 +0.24(+0.37%)
Mar 10, 2010 64.75 65.58 64.75 65.27 2,001,357 +0.60(+0.93%)
Mar 09, 2010 64.30 65.22 64.29 64.67 1,362,626 +0.24(+0.37%)
Mar 08, 2010 64.38 64.68 64.32 64.43 1,537,872 +0.05(+0.08%)
Mar 05, 2010 63.55 64.50 63.42 64.38 2,042,785 +1.22(+1.94%)
Mar 04, 2010 63.02 63.21 62.73 63.15 2,373,103 +0.21(+0.34%)
Mar 03, 2010 62.92 63.38 62.69 62.94 1,503,855 +0.27(+0.43%)
Mar 02, 2010 62.41 63.04 62.33 62.67 1,956,186 +0.47(+0.76%)
Mar 01, 2010 61.14 62.24 61.10 62.20 2,388,978 +1.47(+2.43%)
Feb 26, 2010 60.94 60.99 60.36 60.72 4,100,843 -0.14(-0.23%)
Feb 25, 2010 60.04 60.88 59.91 60.87 4,376,872 +0.02(+0.03%)
Feb 24, 2010 60.58 61.16 60.45 60.85 5,766,496 +0.52(+0.86%)
Feb 23, 2010 60.88 60.97 60.07 60.33 4,267,134 -0.68(-1.11%)
Feb 22, 2010 61.28 61.34 60.91 61.01 1,886,965 +0.00(+0.00%)
Feb 19, 2010 60.82 61.25 60.62 61.01 3,305,629 +0.00(+0.00%)
Feb 18, 2010 60.59 61.03 60.38 61.01 1,157,720 +0.35(+0.57%)
Feb 17, 2010 60.53 60.76 60.21 60.66 1,580,996 +0.46(+0.76%)
Feb 16, 2010 59.99 60.27 59.43 60.20 1,440,212 +0.78(+1.31%)
Feb 12, 2010 58.33 59.43 59.43 59.43 1,916,067 +0.49(+0.83%)
Feb 11, 2010 57.79 58.96 57.36 58.94 2,349,957 +1.01(+1.74%)
Feb 10, 2010 57.63 58.02 57.05 57.93 3,683,884 +0.15(+0.26%)
Feb 09, 2010 57.65 58.11 57.11 57.77 3,265,339 +0.59(+1.03%)
Feb 08, 2010 57.26 57.80 56.92 57.18 2,393,438 -0.33(-0.57%)
Feb 05, 2010 57.40 57.51 56.28 57.51 3,129,785 +0.16(+0.28%)
Feb 04, 2010 58.85 58.86 57.26 57.35 2,739,581 -1.95(-3.28%)
Feb 03, 2010 59.22 59.74 58.83 59.30 2,077,528 -0.25(-0.42%)
Feb 02, 2010 58.96 59.59 58.74 59.55 2,075,583 +1.12(+1.91%)
Feb 01, 2010 58.38 58.99 58.20 58.43 3,444,278 +0.18(+0.31%)
Jan 29, 2010 59.04 59.65 58.06 58.26 3,416,533 -0.54(-0.91%)
Jan 28, 2010 60.07 60.07 58.36 58.79 3,641,473 -1.10(-1.83%)
Jan 27, 2010 59.11 60.04 58.96 59.89 3,218,734 +0.45(+0.75%)
Jan 26, 2010 59.64 60.05 59.27 59.44 5,472,283 -0.38(-0.63%)
Jan 25, 2010 60.18 60.36 59.49 59.82 6,616,906 -0.09(-0.15%)
Jan 22, 2010 60.91 61.19 59.69 59.91 3,856,840 -1.07(-1.76%)
Jan 21, 2010 62.14 62.57 60.76 60.98 3,002,353 -1.13(-1.81%)
Jan 20, 2010 62.54 62.55 61.37 62.11 2,734,958 -0.81(-1.29%)
Jan 19, 2010 62.19 62.96 62.12 62.92 1,089,577 +0.98(+1.59%)
Jan 15, 2010 62.86 61.94 61.94 61.94 2,127,036 -0.89(-1.42%)
Jan 14, 2010 62.53 63.05 62.37 62.83 1,931,097 +0.20(+0.31%)
Jan 13, 2010 62.11 62.80 61.58 62.63 2,168,869 +0.79(+1.27%)
Jan 12, 2010 62.28 62.50 61.63 61.85 927,693 -0.80(-1.27%)
Jan 11, 2010 63.08 63.15 62.28 62.64 1,170,115 -0.08(-0.13%)
Jan 08, 2010 62.21 62.72 62.07 62.72 1,523,250 +0.25(+0.40%)
Jan 07, 2010 62.33 62.55 61.63 62.47 2,801,028 +0.16(+0.26%)
Jan 06, 2010 62.29 62.65 62.07 62.31 6,222,293 +0.11(+0.17%)
Jan 05, 2010 62.33 62.65 61.97 62.21 3,047,943 -0.16(-0.26%)
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.