Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

260.33 +0.12 (+0.05%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 62.21 62.50 61.79 62.19 1,988,144 +0.00(+0.00%)
Jul 28, 2005 61.61 62.19 61.30 62.19 811,307 +0.73(+1.19%)
Jul 27, 2005 61.43 61.47 60.71 61.45 551,988 +0.16(+0.26%)
Jul 26, 2005 61.33 61.54 60.90 61.29 773,925 +0.16(+0.26%)
Jul 25, 2005 61.47 61.86 60.92 61.13 354,450 -0.38(-0.62%)
Jul 22, 2005 60.89 61.57 60.66 61.52 606,381 +0.75(+1.24%)
Jul 21, 2005 62.25 62.25 60.64 60.77 1,587,583 -0.84(-1.36%)
Jul 20, 2005 60.62 61.73 60.55 61.61 1,022,835 +0.74(+1.22%)
Jul 19, 2005 60.27 60.95 60.00 60.87 1,509,239 +0.75(+1.25%)
Jul 18, 2005 60.24 60.45 59.86 60.11 814,888 -0.26(-0.43%)
Jul 15, 2005 60.99 60.99 59.84 60.37 1,129,383 +0.01(+0.01%)
Jul 14, 2005 61.20 61.30 60.13 60.36 954,340 -0.37(-0.60%)
Jul 13, 2005 60.89 61.08 60.45 60.73 607,165 -0.12(-0.21%)
Jul 12, 2005 60.94 61.37 60.62 60.86 677,003 -0.19(-0.31%)
Jul 11, 2005 60.40 61.22 60.35 61.04 1,975,273 +0.81(+1.35%)
Jul 08, 2005 59.02 60.31 59.01 60.23 1,173,927 +1.33(+2.26%)
Jul 07, 2005 58.12 58.97 57.93 58.90 734,306 +0.15(+0.26%)
Jul 06, 2005 59.15 59.43 58.75 58.75 740,349 -0.46(-0.78%)
Jul 05, 2005 58.08 59.21 57.99 59.21 1,411,980 +0.96(+1.64%)
Jul 01, 2005 58.01 58.26 57.76 58.26 1,000,227 +0.33(+0.57%)
Jun 30, 2005 58.17 58.62 56.84 57.93 1,265,925 -0.24(-0.41%)
Jun 29, 2005 58.13 58.30 57.98 58.17 888,307 +0.00(+0.00%)
Jun 28, 2005 57.14 58.17 57.14 58.17 749,639 +1.25(+2.20%)
Jun 27, 2005 56.78 57.01 56.53 56.92 924,681 +0.18(+0.31%)
Jun 24, 2005 57.39 57.45 56.56 56.74 2,877,683 -0.65(-1.14%)
Jun 23, 2005 58.30 58.47 57.39 57.39 727,814 -1.00(-1.71%)
Jun 22, 2005 58.42 58.54 57.93 58.39 1,624,852 +0.16(+0.28%)
Jun 21, 2005 58.12 58.32 57.86 58.23 412,760 +0.19(+0.32%)
Jun 20, 2005 58.08 58.35 57.89 58.04 681,703 -0.29(-0.49%)
Jun 17, 2005 58.57 58.80 58.13 58.33 990,266 -0.02(-0.03%)
Jun 16, 2005 57.72 58.42 57.71 58.35 1,286,966 +0.69(+1.19%)
Jun 15, 2005 57.63 57.75 56.97 57.66 544,042 +0.20(+0.34%)
Jun 14, 2005 57.05 57.46 56.83 57.46 857,977 +0.43(+0.75%)
Jun 13, 2005 56.87 57.30 56.70 57.03 513,600 +0.12(+0.20%)
Jun 10, 2005 56.83 57.01 56.59 56.92 371,797 +0.03(+0.05%)
Jun 09, 2005 56.20 56.91 55.91 56.89 562,397 +0.69(+1.22%)
Jun 08, 2005 56.72 56.86 56.11 56.20 573,813 -0.52(-0.91%)
Jun 07, 2005 56.87 57.45 56.56 56.72 865,028 +0.16(+0.28%)
Jun 06, 2005 56.44 56.64 56.17 56.56 556,801 +0.12(+0.21%)
Jun 03, 2005 56.69 57.03 56.33 56.44 540,125 -0.46(-0.80%)
Jun 02, 2005 56.69 57.01 56.50 56.90 394,629 +0.24(+0.43%)
Jun 01, 2005 56.20 56.92 56.20 56.66 908,005 +0.46(+0.81%)
May 31, 2005 56.38 56.51 56.02 56.20 638,614 -0.18(-0.32%)
May 27, 2005 56.20 56.38 55.81 56.38 2,231,682 +0.43(+0.77%)
May 26, 2005 55.50 56.07 55.41 55.95 674,540 +0.81(+1.47%)
May 25, 2005 55.75 55.75 55.04 55.14 552,100 -0.53(-0.95%)
May 24, 2005 55.71 55.92 55.49 55.66 468,272 -0.18(-0.32%)
May 23, 2005 55.66 56.09 55.46 55.84 826,863 +0.58(+1.05%)
May 20, 2005 55.45 55.50 55.08 55.26 575,380 -0.28(-0.50%)
May 19, 2005 55.44 55.73 55.27 55.54 1,251,935 +0.10(+0.18%)
May 18, 2005 54.59 55.44 54.45 55.44 2,253,058 +1.30(+2.39%)
May 17, 2005 53.79 54.16 53.39 54.15 740,237 +0.36(+0.66%)
May 16, 2005 52.98 53.89 52.98 53.79 710,131 +0.72(+1.36%)
May 13, 2005 53.43 53.59 52.54 53.06 647,232 -0.21(-0.39%)
May 12, 2005 54.28 54.32 53.09 53.27 761,502 -0.74(-1.37%)
May 11, 2005 54.21 54.21 53.23 54.01 722,890 +0.03(+0.05%)
May 10, 2005 54.28 54.38 53.81 53.99 603,919 -0.79(-1.44%)
May 09, 2005 54.08 54.77 53.87 54.77 608,732 +0.55(+1.02%)
May 06, 2005 54.59 54.59 53.90 54.22 752,772 +0.14(+0.26%)
May 05, 2005 53.97 54.32 53.60 54.07 1,188,812 +0.21(+0.40%)
May 04, 2005 53.30 54.04 53.09 53.86 981,425 +0.47(+0.89%)
May 03, 2005 52.85 53.42 52.63 53.39 782,655 +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.