Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

261.17 +0.96 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 64.80 64.88 64.33 64.37 1,027,733 -0.03(-0.04%)
Aug 30, 2006 64.03 64.61 63.77 64.40 1,919,360 +0.49(+0.77%)
Aug 29, 2006 63.37 63.91 62.68 63.91 1,129,029 +0.70(+1.10%)
Aug 28, 2006 62.48 63.30 62.38 63.21 760,446 +0.83(+1.33%)
Aug 25, 2006 62.23 62.85 62.03 62.38 1,367,662 +0.17(+0.27%)
Aug 24, 2006 62.45 62.69 61.71 62.21 576,323 -0.04(-0.07%)
Aug 23, 2006 63.36 63.57 62.04 62.25 1,278,454 -0.85(-1.34%)
Aug 22, 2006 62.85 63.37 62.77 63.10 1,431,573 +0.13(+0.21%)
Aug 21, 2006 63.25 63.29 62.58 62.97 1,246,666 -0.70(-1.09%)
Aug 18, 2006 63.70 63.73 62.79 63.67 516,441 +0.21(+0.32%)
Aug 17, 2006 63.00 63.92 62.93 63.46 1,879,178 +0.32(+0.51%)
Aug 16, 2006 62.93 63.24 62.19 63.14 2,306,859 +1.08(+1.74%)
Aug 15, 2006 61.62 62.07 61.35 62.06 1,283,715 +1.52(+2.51%)
Aug 14, 2006 60.99 61.41 60.38 60.54 1,003,220 +0.29(+0.47%)
Aug 11, 2006 60.74 60.75 59.95 60.25 671,239 -0.67(-1.10%)
Aug 10, 2006 60.17 61.23 59.80 60.92 1,485,075 +0.58(+0.96%)
Aug 09, 2006 61.65 62.09 60.31 60.34 4,350,125 -0.78(-1.27%)
Aug 08, 2006 62.28 62.61 60.98 61.12 2,544,037 -0.89(-1.44%)
Aug 07, 2006 61.51 62.17 61.33 62.01 1,937,269 -0.40(-0.64%)
Aug 04, 2006 64.00 64.18 61.83 62.41 2,162,023 -0.60(-0.95%)
Aug 03, 2006 61.66 63.22 61.40 63.01 2,229,740 +0.57(+0.92%)
Aug 02, 2006 62.09 62.63 61.87 62.44 1,626,218 +0.88(+1.44%)
Aug 01, 2006 61.66 62.08 61.17 61.56 1,654,536 -1.15(-1.84%)
Jul 31, 2006 62.25 62.77 62.05 62.71 1,459,555 +0.12(+0.19%)
Jul 28, 2006 61.51 62.59 61.38 62.59 1,399,897 +1.34(+2.19%)
Jul 27, 2006 62.45 62.85 61.03 61.25 1,756,168 -0.71(-1.14%)
Jul 26, 2006 62.03 62.52 61.22 61.96 2,051,660 -0.25(-0.40%)
Jul 25, 2006 61.78 62.81 61.54 62.21 2,420,691 +0.18(+0.29%)
Jul 24, 2006 60.48 62.03 60.48 62.03 2,778,304 +2.09(+3.49%)
Jul 21, 2006 60.73 60.73 59.56 59.94 4,112,052 -0.99(-1.63%)
Jul 20, 2006 63.29 63.45 60.91 60.93 2,880,608 -1.87(-2.97%)
Jul 19, 2006 61.14 63.20 60.98 62.80 2,830,016 +1.70(+2.78%)
Jul 18, 2006 61.07 61.47 59.81 61.10 2,945,079 +0.17(+0.28%)
Jul 17, 2006 60.93 61.61 60.48 60.93 1,845,487 -0.13(-0.20%)
Jul 14, 2006 61.56 61.56 60.40 61.06 1,832,503 -0.57(-0.93%)
Jul 13, 2006 62.71 62.95 61.62 61.63 2,259,177 -1.65(-2.61%)
Jul 12, 2006 64.33 64.51 63.08 63.28 1,859,814 -1.30(-2.01%)
Jul 11, 2006 63.75 64.58 63.08 64.58 2,351,071 +0.58(+0.91%)
Jul 10, 2006 64.37 64.83 63.65 64.00 2,334,170 -0.34(-0.53%)
Jul 07, 2006 65.80 65.80 64.07 64.34 2,810,092 -1.15(-1.76%)
Jul 06, 2006 65.71 66.09 65.06 65.49 1,611,219 -0.09(-0.14%)
Jul 05, 2006 65.94 65.98 65.10 65.58 1,996,703 -1.10(-1.65%)
Jul 03, 2006 66.11 66.68 65.93 66.68 1,556,262 +1.00(+1.52%)
Jun 30, 2006 65.50 65.79 64.60 65.68 5,383,567 +0.48(+0.74%)
Jun 29, 2006 63.25 65.19 63.06 65.19 3,590,238 +2.41(+3.84%)
Jun 28, 2006 62.34 62.78 61.69 62.78 2,903,889 +0.29(+0.47%)
Jun 27, 2006 63.58 63.94 62.20 62.49 2,280,444 -1.22(-1.92%)
Jun 26, 2006 63.43 63.71 63.16 63.71 2,614,552 +0.69(+1.09%)
Jun 23, 2006 62.23 63.23 61.92 63.02 2,541,910 +0.52(+0.83%)
Jun 22, 2006 62.32 62.75 61.99 62.50 3,498,792 -0.28(-0.44%)
Jun 21, 2006 61.52 63.18 61.34 62.78 2,824,643 +1.24(+2.02%)
Jun 20, 2006 61.78 62.33 61.32 61.54 1,444,333 -0.20(-0.32%)
Jun 19, 2006 63.10 63.20 61.56 61.74 2,767,895 -1.30(-2.07%)
Jun 16, 2006 63.89 63.89 62.65 63.04 1,949,805 -0.86(-1.34%)
Jun 15, 2006 62.43 63.97 61.65 63.90 3,314,893 +2.32(+3.77%)
Jun 14, 2006 60.75 61.73 60.71 61.57 3,969,007 +0.82(+1.35%)
Jun 13, 2006 61.75 62.78 60.62 60.75 4,377,772 -1.24(-2.00%)
Jun 12, 2006 63.88 63.88 61.90 61.99 4,244,128 -1.68(-2.64%)
Jun 09, 2006 64.73 65.15 63.48 63.67 1,759,637 -0.56(-0.88%)
Jun 08, 2006 63.88 64.41 62.19 64.24 4,705,388 -0.10(-0.15%)
Jun 07, 2006 65.22 65.95 64.33 64.34 2,073,375 -0.84(-1.29%)
Jun 06, 2006 65.49 65.53 64.11 65.18 3,986,356 -0.34(-0.52%)
Jun 05, 2006 67.41 67.41 65.22 65.51 3,126,292 -2.11(-3.12%)
Jun 02, 2006 68.41 68.41 67.07 67.62 2,279,996 +0.16(+0.24%)
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.