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 (%)
Jul 29, 2005 62.20 62.49 61.78 62.18 1,988,309 +0.00(+0.00%)
Jul 28, 2005 61.60 62.18 61.30 62.18 811,374 +0.73(+1.19%)
Jul 27, 2005 61.42 61.47 60.71 61.45 552,034 +0.16(+0.26%)
Jul 26, 2005 61.32 61.53 60.90 61.29 773,989 +0.16(+0.26%)
Jul 25, 2005 61.47 61.85 60.91 61.13 354,479 -0.38(-0.62%)
Jul 22, 2005 60.89 61.57 60.65 61.51 606,432 +0.75(+1.23%)
Jul 21, 2005 62.24 62.24 60.64 60.76 1,587,714 -0.84(-1.36%)
Jul 20, 2005 60.62 61.73 60.55 61.60 1,022,920 +0.74(+1.22%)
Jul 19, 2005 60.26 60.94 59.99 60.86 1,509,364 +0.75(+1.25%)
Jul 18, 2005 60.23 60.44 59.85 60.11 814,956 -0.26(-0.43%)
Jul 15, 2005 60.98 60.98 59.83 60.37 1,129,476 +0.01(+0.01%)
Jul 14, 2005 61.20 61.30 60.13 60.36 954,419 -0.37(-0.60%)
Jul 13, 2005 60.89 61.07 60.44 60.73 607,215 -0.13(-0.21%)
Jul 12, 2005 60.93 61.37 60.62 60.85 677,059 -0.19(-0.31%)
Jul 11, 2005 60.40 61.22 60.34 61.04 1,975,437 +0.81(+1.35%)
Jul 08, 2005 59.01 60.31 59.00 60.23 1,174,024 +1.33(+2.26%)
Jul 07, 2005 58.12 58.97 57.92 58.89 734,367 +0.15(+0.26%)
Jul 06, 2005 59.14 59.42 58.74 58.74 740,411 -0.46(-0.78%)
Jul 05, 2005 58.07 59.21 57.98 59.21 1,412,097 +0.96(+1.64%)
Jul 01, 2005 58.00 58.25 57.76 58.25 1,000,310 +0.33(+0.57%)
Jun 30, 2005 58.16 58.62 56.83 57.92 1,266,030 -0.24(-0.41%)
Jun 29, 2005 58.13 58.30 57.97 58.16 888,381 +0.00(+0.00%)
Jun 28, 2005 57.13 58.16 57.13 58.16 749,701 +1.25(+2.20%)
Jun 27, 2005 56.78 57.01 56.53 56.91 924,758 +0.18(+0.31%)
Jun 24, 2005 57.38 57.45 56.55 56.73 2,877,921 -0.65(-1.14%)
Jun 23, 2005 58.30 58.47 57.38 57.38 727,875 -1.00(-1.71%)
Jun 22, 2005 58.41 58.54 57.92 58.39 1,624,987 +0.16(+0.28%)
Jun 21, 2005 58.12 58.31 57.86 58.22 412,794 +0.19(+0.32%)
Jun 20, 2005 58.07 58.34 57.88 58.04 681,760 -0.29(-0.49%)
Jun 17, 2005 58.56 58.80 58.13 58.32 990,348 -0.02(-0.03%)
Jun 16, 2005 57.72 58.41 57.71 58.34 1,287,073 +0.69(+1.19%)
Jun 15, 2005 57.63 57.74 56.96 57.65 544,087 +0.20(+0.34%)
Jun 14, 2005 57.05 57.46 56.82 57.46 858,048 +0.43(+0.75%)
Jun 13, 2005 56.87 57.30 56.70 57.03 513,642 +0.12(+0.20%)
Jun 10, 2005 56.82 57.00 56.58 56.91 371,828 +0.03(+0.05%)
Jun 09, 2005 56.20 56.90 55.90 56.88 562,443 +0.69(+1.22%)
Jun 08, 2005 56.71 56.86 56.11 56.20 573,860 -0.52(-0.91%)
Jun 07, 2005 56.87 57.45 56.55 56.71 865,100 +0.16(+0.28%)
Jun 06, 2005 56.44 56.63 56.16 56.55 556,847 +0.12(+0.21%)
Jun 03, 2005 56.69 57.03 56.32 56.44 540,170 -0.46(-0.80%)
Jun 02, 2005 56.69 57.00 56.50 56.89 394,662 +0.24(+0.43%)
Jun 01, 2005 56.20 56.92 56.20 56.65 908,081 +0.46(+0.81%)
May 31, 2005 56.38 56.51 56.02 56.20 638,667 -0.18(-0.32%)
May 27, 2005 56.20 56.38 55.80 56.38 2,231,866 +0.43(+0.77%)
May 26, 2005 55.50 56.06 55.40 55.95 674,596 +0.81(+1.47%)
May 25, 2005 55.75 55.75 55.03 55.13 552,146 -0.53(-0.95%)
May 24, 2005 55.70 55.92 55.48 55.66 468,311 -0.18(-0.32%)
May 23, 2005 55.66 56.09 55.45 55.84 826,932 +0.58(+1.05%)
May 20, 2005 55.45 55.50 55.08 55.26 575,427 -0.28(-0.50%)
May 19, 2005 55.44 55.72 55.27 55.54 1,252,039 +0.10(+0.18%)
May 18, 2005 54.59 55.44 54.45 55.44 2,253,245 +1.30(+2.39%)
May 17, 2005 53.78 54.16 53.38 54.14 740,299 +0.36(+0.66%)
May 16, 2005 52.98 53.88 52.98 53.78 710,190 +0.72(+1.36%)
May 13, 2005 53.43 53.59 52.53 53.06 647,286 -0.21(-0.39%)
May 12, 2005 54.28 54.32 53.09 53.27 761,565 -0.74(-1.37%)
May 11, 2005 54.20 54.20 53.23 54.01 722,950 +0.03(+0.05%)
May 10, 2005 54.28 54.37 53.80 53.98 603,969 -0.79(-1.44%)
May 09, 2005 54.08 54.77 53.86 54.77 608,782 +0.55(+1.02%)
May 06, 2005 54.59 54.59 53.90 54.21 752,835 +0.14(+0.26%)
May 05, 2005 53.96 54.31 53.60 54.07 1,188,911 +0.21(+0.40%)
May 04, 2005 53.29 54.03 53.09 53.86 981,506 +0.47(+0.89%)
May 03, 2005 52.85 53.42 52.62 53.38 782,720 +0.37(+0.69%)
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.