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, 2009 55.19 55.32 54.75 55.11 2,032,473 -0.64(-1.15%)
Aug 28, 2009 56.65 56.82 55.38 55.75 981,052 -0.36(-0.64%)
Aug 27, 2009 56.14 56.25 55.04 56.11 776,428 -0.06(-0.11%)
Aug 26, 2009 56.01 56.50 55.82 56.17 1,959,170 +0.06(+0.11%)
Aug 25, 2009 56.12 56.67 55.95 56.11 1,265,946 +0.22(+0.40%)
Aug 24, 2009 56.17 56.44 55.65 55.89 857,369 +0.10(+0.18%)
Aug 21, 2009 55.38 56.08 55.18 55.79 1,564,212 +0.99(+1.81%)
Aug 20, 2009 54.20 54.95 53.96 54.80 2,357,371 +0.44(+0.81%)
Aug 19, 2009 52.90 54.36 52.82 54.36 1,169,540 +0.76(+1.42%)
Aug 18, 2009 53.23 53.83 52.99 53.60 2,003,904 +0.74(+1.39%)
Aug 17, 2009 53.20 53.37 52.73 52.86 1,589,090 -1.53(-2.82%)
Aug 14, 2009 55.40 55.40 53.83 54.40 1,804,433 -1.01(-1.82%)
Aug 13, 2009 55.33 55.59 54.60 55.41 1,315,098 +0.42(+0.76%)
Aug 12, 2009 54.15 55.65 54.15 54.99 1,680,694 +0.71(+1.30%)
Aug 11, 2009 54.69 54.91 53.96 54.28 3,547,511 -0.61(-1.11%)
Aug 10, 2009 54.74 55.24 54.57 54.89 1,531,439 -0.13(-0.24%)
Aug 07, 2009 54.74 55.52 54.36 55.02 2,005,128 +1.07(+1.99%)
Aug 06, 2009 55.12 55.18 53.86 53.95 2,084,706 -0.86(-1.57%)
Aug 05, 2009 55.60 55.71 54.44 54.81 1,936,645 -0.86(-1.54%)
Aug 04, 2009 54.95 55.77 54.86 55.66 1,745,593 +0.50(+0.91%)
Aug 03, 2009 55.14 55.24 54.38 55.16 1,293,408 +0.63(+1.16%)
Jul 31, 2009 54.62 55.19 54.53 54.53 1,771,139 -0.19(-0.34%)
Jul 30, 2009 54.83 55.65 54.66 54.72 2,327,658 +0.51(+0.94%)
Jul 29, 2009 53.97 54.36 53.76 54.21 1,771,329 -0.24(-0.44%)
Jul 28, 2009 53.96 54.50 53.55 54.45 1,523,373 +0.52(+0.96%)
Jul 27, 2009 54.13 54.48 53.62 53.93 1,869,169 -0.30(-0.56%)
Jul 24, 2009 53.49 54.24 53.30 54.24 1,420,589 +0.29(+0.53%)
Jul 23, 2009 52.47 54.23 52.31 53.95 2,423,762 +1.55(+2.95%)
Jul 22, 2009 51.85 52.73 51.74 52.40 2,131,828 +0.38(+0.74%)
Jul 21, 2009 52.40 52.51 51.35 52.02 2,324,231 -0.04(-0.09%)
Jul 20, 2009 51.76 52.16 51.49 52.06 2,202,704 +0.74(+1.44%)
Jul 17, 2009 51.58 51.64 51.11 51.32 1,664,540 -0.14(-0.28%)
Jul 16, 2009 50.66 51.66 50.55 51.47 2,295,045 +0.65(+1.28%)
Jul 15, 2009 50.03 50.96 49.77 50.81 1,559,283 +1.72(+3.51%)
Jul 14, 2009 48.75 49.24 48.52 49.09 2,344,214 +0.34(+0.70%)
Jul 13, 2009 47.78 48.80 47.75 48.75 3,986,060 +0.90(+1.89%)
Jul 10, 2009 47.37 48.05 47.11 47.85 2,172,321 +0.22(+0.47%)
Jul 09, 2009 47.92 48.06 47.46 47.62 3,690,794 -0.08(-0.17%)
Jul 08, 2009 48.31 48.38 47.01 47.70 3,169,919 -0.42(-0.87%)
Jul 07, 2009 49.02 49.12 48.09 48.12 2,691,579 -1.02(-2.07%)
Jul 06, 2009 49.25 49.50 48.37 49.14 3,081,013 -0.70(-1.40%)
Jul 02, 2009 50.58 51.48 49.49 49.84 2,829,505 -1.64(-3.19%)
Jul 01, 2009 51.08 51.85 51.01 51.48 1,877,247 +0.83(+1.64%)
Jun 30, 2009 51.07 51.40 50.56 50.65 2,455,346 -0.21(-0.42%)
Jun 29, 2009 50.91 51.34 50.20 50.87 1,852,639 +0.20(+0.39%)
Jun 26, 2009 50.38 51.16 50.17 50.67 1,455,487 -0.04(-0.07%)
Jun 25, 2009 49.81 50.71 49.72 50.71 1,480,718 +1.50(+3.05%)
Jun 24, 2009 49.04 49.81 48.97 49.20 2,823,771 +0.54(+1.10%)
Jun 23, 2009 49.23 49.36 48.51 48.67 2,657,675 -0.24(-0.49%)
Jun 22, 2009 50.61 50.61 48.91 48.91 1,991,959 -1.97(-3.88%)
Jun 19, 2009 51.22 51.47 50.72 50.88 1,663,880 +0.21(+0.42%)
Jun 18, 2009 50.31 50.80 49.83 50.67 2,287,719 +0.05(+0.11%)
Jun 17, 2009 49.87 50.81 49.54 50.62 2,043,373 +0.71(+1.41%)
Jun 16, 2009 51.06 51.24 49.77 49.91 2,947,599 -0.91(-1.79%)
Jun 15, 2009 51.41 51.49 50.21 50.82 2,536,201 -1.34(-2.57%)
Jun 12, 2009 51.75 52.20 51.30 52.16 1,710,502 +0.18(+0.34%)
Jun 11, 2009 51.97 52.86 51.96 51.98 3,469,141 -0.04(-0.09%)
Jun 10, 2009 52.52 52.55 50.91 52.03 2,239,476 +0.00(+0.00%)
Jun 09, 2009 51.86 52.38 51.66 52.03 1,847,665 +0.46(+0.88%)
Jun 08, 2009 51.29 52.15 50.95 51.57 2,239,189 -0.38(-0.74%)
Jun 05, 2009 52.69 52.69 51.68 51.96 2,659,816 -0.26(-0.50%)
Jun 04, 2009 51.59 52.25 51.07 52.22 3,549,794 +0.81(+1.58%)
Jun 03, 2009 50.88 51.41 50.67 51.40 2,999,056 -0.14(-0.28%)
Jun 02, 2009 50.88 51.87 50.59 51.55 3,863,721 +0.60(+1.17%)
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.