Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 52.70 52.72 51.57 52.61 1,107,642 +0.52(+1.00%)
Apr 28, 2005 52.97 53.14 52.09 52.09 928,251 -1.28(-2.40%)
Apr 27, 2005 53.06 53.68 52.71 53.37 689,174 -0.06(-0.12%)
Apr 26, 2005 53.95 54.66 53.39 53.43 872,030 -0.89(-1.63%)
Apr 25, 2005 54.57 54.57 53.87 54.32 371,971 +0.55(+1.01%)
Apr 22, 2005 54.67 54.67 53.15 53.77 866,665 -0.89(-1.64%)
Apr 21, 2005 53.91 54.77 53.65 54.67 980,112 +1.38(+2.59%)
Apr 20, 2005 54.04 54.35 53.18 53.29 1,549,357 -0.75(-1.39%)
Apr 19, 2005 53.68 54.12 53.52 54.04 2,469,114 +0.89(+1.67%)
Apr 18, 2005 52.52 53.37 52.43 53.15 1,839,066 +0.41(+0.78%)
Apr 15, 2005 53.95 53.95 52.61 52.74 1,073,552 -0.98(-1.83%)
Apr 14, 2005 54.76 55.01 53.68 53.73 1,006,378 -1.00(-1.83%)
Apr 13, 2005 55.83 55.83 54.73 54.73 819,163 -1.01(-1.81%)
Apr 12, 2005 55.16 55.99 54.70 55.74 697,445 +0.40(+0.73%)
Apr 11, 2005 55.74 55.78 55.29 55.34 565,221 -0.30(-0.55%)
Apr 08, 2005 56.50 56.59 55.64 55.64 746,512 -0.91(-1.61%)
Apr 07, 2005 56.05 56.68 55.97 56.55 1,154,697 +0.30(+0.54%)
Apr 06, 2005 56.37 56.77 56.20 56.25 1,009,955 +0.11(+0.19%)
Apr 05, 2005 55.92 56.26 55.84 56.14 998,554 +0.19(+0.34%)
Apr 04, 2005 55.69 56.12 55.20 55.95 872,477 +0.24(+0.43%)
Apr 01, 2005 56.50 56.80 55.43 55.71 1,675,099 -0.28(-0.50%)
Mar 31, 2005 56.10 56.15 55.75 55.99 1,401,262 -0.09(-0.16%)
Mar 30, 2005 55.56 56.14 55.45 56.08 990,730 +0.83(+1.51%)
Mar 29, 2005 56.14 56.60 55.01 55.25 1,849,349 -0.89(-1.59%)
Mar 28, 2005 56.19 56.58 56.08 56.14 915,509 +0.00(+0.00%)
Mar 24, 2005 56.19 56.68 56.10 56.14 1,055,892 +0.18(+0.32%)
Mar 23, 2005 56.22 56.40 55.87 55.96 1,261,661 -0.40(-0.71%)
Mar 22, 2005 56.68 57.42 56.32 56.37 987,042 -0.27(-0.47%)
Mar 21, 2005 56.01 57.23 56.01 56.63 691,521 +0.04(+0.08%)
Mar 18, 2005 56.99 56.99 56.39 56.59 1,118,484 -0.38(-0.68%)
Mar 17, 2005 56.81 57.24 56.63 56.97 489,441 -0.04(-0.06%)
Mar 16, 2005 56.99 57.39 56.70 57.01 733,882 -0.38(-0.67%)
Mar 15, 2005 58.16 58.16 57.20 57.39 458,704 -0.31(-0.54%)
Mar 14, 2005 57.39 57.71 57.13 57.71 994,419 +0.30(+0.51%)
Mar 11, 2005 57.53 57.90 57.05 57.41 520,960 -0.12(-0.20%)
Mar 10, 2005 57.73 57.93 57.11 57.53 1,172,692 -0.40(-0.69%)
Mar 09, 2005 58.30 58.40 57.79 57.93 1,377,567 -0.56(-0.96%)
Mar 08, 2005 58.96 59.18 58.39 58.49 3,982,259 -0.55(-0.94%)
Mar 07, 2005 59.13 59.43 58.92 59.05 3,241,111 -0.12(-0.20%)
Mar 04, 2005 59.16 59.30 58.69 59.17 1,756,691 +0.49(+0.84%)
Mar 03, 2005 58.92 59.08 58.22 58.67 1,040,356 -0.04(-0.06%)
Mar 02, 2005 58.56 59.25 58.38 58.71 571,816 -0.04(-0.06%)
Mar 01, 2005 58.63 58.91 58.31 58.75 3,515,953 +0.33(+0.57%)
Feb 28, 2005 58.69 58.85 57.94 58.41 757,242 -0.38(-0.65%)
Feb 25, 2005 57.75 58.83 57.75 58.80 639,884 +0.91(+1.58%)
Feb 24, 2005 57.17 57.92 56.76 57.89 1,459,047 +0.62(+1.08%)
Feb 23, 2005 57.17 57.59 57.03 57.27 1,292,063 +0.28(+0.49%)
Feb 22, 2005 57.66 58.23 56.95 56.99 1,295,416 -1.07(-1.85%)
Feb 18, 2005 58.19 58.54 57.89 58.07 970,947 -0.12(-0.20%)
Feb 17, 2005 59.05 59.13 58.08 58.18 1,242,548 -0.76(-1.29%)
Feb 16, 2005 58.47 59.20 58.37 58.94 668,050 +0.31(+0.53%)
Feb 15, 2005 58.64 59.05 58.30 58.63 761,825 -0.01(-0.02%)
Feb 14, 2005 58.51 58.81 58.25 58.64 1,200,858 -0.04(-0.06%)
Feb 11, 2005 57.62 58.72 57.22 58.67 1,574,282 +0.97(+1.67%)
Feb 10, 2005 57.71 57.97 57.26 57.71 1,696,000 +0.13(+0.22%)
Feb 09, 2005 59.05 59.32 57.58 57.58 1,530,804 -1.40(-2.38%)
Feb 08, 2005 58.92 59.27 58.84 58.99 822,628 -0.02(-0.03%)
Feb 07, 2005 59.09 59.31 58.65 59.01 717,787 +0.12(+0.20%)
Feb 04, 2005 57.87 59.00 57.84 58.89 2,265,581 +0.82(+1.42%)
Feb 03, 2005 58.33 58.33 57.72 58.07 1,262,332 -0.34(-0.58%)
Feb 02, 2005 58.20 58.49 57.99 58.41 1,404,727 +0.38(+0.66%)
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.