Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

285.60 +5.92 (+2.12%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 74.56 74.56 72.93 72.93 1,943,188 -1.39(-1.86%)
Apr 27, 2007 74.43 74.53 74.05 74.32 1,426,682 -0.28(-0.38%)
Apr 26, 2007 74.26 74.74 73.87 74.60 1,400,152 +0.34(+0.46%)
Apr 25, 2007 74.30 74.61 73.73 74.26 1,564,934 +0.37(+0.50%)
Apr 24, 2007 74.15 74.17 73.25 73.88 1,675,969 -0.13(-0.18%)
Apr 23, 2007 74.07 74.45 73.76 74.02 1,980,356 -0.26(-0.36%)
Apr 20, 2007 73.88 74.28 73.54 74.28 4,354,357 +1.03(+1.41%)
Apr 19, 2007 72.89 73.68 72.54 73.25 2,846,696 -0.39(-0.53%)
Apr 18, 2007 73.72 73.88 73.41 73.64 1,588,295 -0.34(-0.47%)
Apr 17, 2007 74.28 74.30 73.76 73.98 1,172,121 -0.32(-0.43%)
Apr 16, 2007 73.52 74.30 73.39 74.30 1,303,988 +1.08(+1.47%)
Apr 13, 2007 72.90 73.22 72.43 73.22 1,725,519 +0.51(+0.70%)
Apr 12, 2007 71.90 72.76 71.60 72.71 2,555,536 +0.56(+0.78%)
Apr 11, 2007 72.68 72.68 71.70 72.15 1,411,138 -0.42(-0.58%)
Apr 10, 2007 72.20 72.81 72.20 72.57 2,692,360 +0.25(+0.34%)
Apr 09, 2007 72.42 73.06 72.07 72.32 908,644 -0.11(-0.16%)
Apr 05, 2007 72.06 72.50 71.98 72.44 1,108,553 +0.26(+0.37%)
Apr 04, 2007 71.98 72.22 71.73 72.17 1,724,147 +0.07(+0.10%)
Apr 03, 2007 71.53 72.28 71.53 72.10 3,007,966 +0.79(+1.11%)
Apr 02, 2007 71.37 71.38 70.83 71.31 3,661,094 +0.65(+0.92%)
Mar 30, 2007 70.95 71.52 70.51 70.65 4,688,263 -0.36(-0.51%)
Mar 29, 2007 71.48 71.51 70.31 71.02 3,450,253 -0.03(-0.04%)
Mar 28, 2007 71.10 71.25 70.46 71.04 2,350,258 -0.41(-0.57%)
Mar 27, 2007 71.76 71.81 71.16 71.45 1,753,835 -0.37(-0.52%)
Mar 26, 2007 71.85 72.08 71.24 71.82 2,099,261 +0.00(+0.00%)
Mar 23, 2007 71.73 72.01 71.64 71.82 1,128,129 +0.03(+0.04%)
Mar 22, 2007 71.94 71.96 71.38 71.79 1,639,730 +0.16(+0.22%)
Mar 21, 2007 70.39 71.76 70.20 71.63 2,370,136 +1.33(+1.90%)
Mar 20, 2007 69.76 70.30 69.55 70.30 1,794,674 +0.55(+0.78%)
Mar 19, 2007 69.41 69.96 69.41 69.75 2,970,429 +0.74(+1.07%)
Mar 16, 2007 69.61 69.61 68.75 69.01 1,926,953 -0.47(-0.67%)
Mar 15, 2007 68.85 69.49 68.76 69.48 1,877,684 +0.65(+0.95%)
Mar 14, 2007 68.25 68.97 67.48 68.83 3,172,325 +0.52(+0.76%)
Mar 13, 2007 70.09 69.76 68.13 68.31 6,692,403 -1.78(-2.54%)
Mar 12, 2007 69.59 70.19 69.45 70.09 1,239,854 +0.39(+0.56%)
Mar 09, 2007 69.89 70.04 69.20 69.70 1,576,276 +0.27(+0.39%)
Mar 08, 2007 69.70 70.13 69.16 69.43 1,606,190 +0.56(+0.82%)
Mar 07, 2007 69.08 69.40 68.67 68.86 1,697,746 -0.11(-0.15%)
Mar 06, 2007 68.35 69.41 68.11 68.97 2,403,903 +1.54(+2.29%)
Mar 05, 2007 67.95 69.08 67.27 67.42 2,480,841 -1.19(-1.74%)
Mar 02, 2007 69.98 70.03 68.60 68.62 2,497,838 -1.58(-2.25%)
Mar 01, 2007 69.38 70.74 68.66 70.20 3,461,433 -0.25(-0.35%)
Feb 28, 2007 70.21 70.88 69.60 70.44 3,237,309 +0.37(+0.53%)
Feb 27, 2007 71.84 72.30 69.93 70.07 8,079,449 -3.33(-4.53%)
Feb 26, 2007 74.12 74.12 73.01 73.40 2,224,402 -0.29(-0.40%)
Feb 23, 2007 73.74 73.86 73.29 73.69 3,472,883 -0.19(-0.25%)
Feb 22, 2007 73.69 73.98 73.28 73.88 3,130,909 +0.34(+0.46%)
Feb 21, 2007 73.21 73.64 73.02 73.54 2,570,244 +0.13(+0.18%)
Feb 20, 2007 72.59 73.55 72.12 73.41 2,473,589 +0.80(+1.11%)
Feb 16, 2007 72.22 72.73 71.87 72.61 2,389,626 +0.28(+0.39%)
Feb 15, 2007 72.15 72.58 72.01 72.32 2,493,985 +0.14(+0.20%)
Feb 14, 2007 72.09 72.50 71.85 72.18 2,908,140 +0.26(+0.36%)
Feb 13, 2007 71.50 71.93 71.46 71.93 1,383,486 +0.57(+0.80%)
Feb 12, 2007 71.66 71.66 71.00 71.35 3,871,595 -0.04(-0.06%)
Feb 09, 2007 72.40 72.42 71.12 71.40 2,798,227 -0.90(-1.25%)
Feb 08, 2007 72.01 72.38 71.83 72.30 1,139,120 +0.01(+0.01%)
Feb 07, 2007 71.81 72.29 71.56 72.29 2,850,010 +0.67(+0.94%)
Feb 06, 2007 71.42 71.74 71.15 71.62 1,255,831 +0.13(+0.19%)
Feb 05, 2007 71.66 71.78 71.27 71.48 1,863,974 -0.11(-0.16%)
Feb 02, 2007 72.01 72.01 71.45 71.60 1,095,495 +0.05(+0.07%)
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.