Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 70.32 70.47 68.33 68.34 6,631,019 -1.91(-2.73%)
Apr 29, 2010 69.45 70.28 69.03 70.25 4,228,138 +1.27(+1.84%)
Apr 28, 2010 69.23 69.42 68.57 68.98 3,079,948 +0.02(+0.03%)
Apr 27, 2010 70.05 70.69 68.80 68.96 4,193,309 -1.33(-1.90%)
Apr 26, 2010 70.60 70.98 70.30 70.30 1,477,983 -0.28(-0.39%)
Apr 23, 2010 70.22 70.59 69.77 70.57 1,538,905 +0.55(+0.79%)
Apr 22, 2010 68.83 70.17 68.36 70.02 5,556,366 +0.55(+0.79%)
Apr 21, 2010 69.28 69.59 68.88 69.47 1,332,906 +0.33(+0.48%)
Apr 20, 2010 68.60 69.19 68.31 69.14 2,188,625 +0.89(+1.30%)
Apr 19, 2010 68.35 68.94 67.44 68.26 2,396,655 -0.47(-0.69%)
Apr 16, 2010 69.29 69.57 68.19 68.73 3,027,623 -0.70(-1.01%)
Apr 15, 2010 69.11 69.60 69.11 69.43 1,279,299 +0.24(+0.35%)
Apr 14, 2010 68.20 69.20 68.07 69.19 922,438 +1.45(+2.14%)
Apr 13, 2010 67.43 67.79 67.15 67.74 1,697,525 +0.15(+0.23%)
Apr 12, 2010 67.38 67.72 67.20 67.58 1,413,083 +0.27(+0.40%)
Apr 09, 2010 67.10 67.33 66.64 67.32 2,778,211 +0.31(+0.47%)
Apr 08, 2010 66.83 67.32 66.35 67.00 2,509,240 -0.07(-0.11%)
Apr 07, 2010 67.31 67.44 66.65 67.07 2,829,953 -0.30(-0.44%)
Apr 06, 2010 66.94 67.57 66.83 67.37 2,327,737 +0.41(+0.61%)
Apr 05, 2010 66.28 67.19 66.10 66.96 1,415,836 +0.89(+1.34%)
Apr 01, 2010 66.04 66.07 66.07 66.07 2,247,637 +0.54(+0.82%)
Mar 31, 2010 65.85 66.46 65.54 65.54 2,667,365 -0.56(-0.85%)
Mar 30, 2010 65.97 66.43 65.60 66.10 1,671,596 +0.17(+0.26%)
Mar 29, 2010 65.86 66.10 65.59 65.93 1,916,473 +0.36(+0.55%)
Mar 26, 2010 65.91 66.26 65.33 65.57 2,621,438 -0.06(-0.10%)
Mar 25, 2010 66.56 67.07 65.63 65.63 2,263,928 -0.35(-0.53%)
Mar 24, 2010 66.55 66.73 65.97 65.98 5,011,780 -0.92(-1.38%)
Mar 23, 2010 66.12 66.91 65.85 66.91 1,874,209 +0.92(+1.39%)
Mar 22, 2010 64.52 66.13 64.40 65.99 1,788,698 +0.98(+1.51%)
Mar 19, 2010 65.98 66.09 64.81 65.00 1,746,555 -0.84(-1.28%)
Mar 18, 2010 65.95 66.25 65.74 65.84 1,746,313 -0.15(-0.23%)
Mar 17, 2010 65.85 66.41 65.84 66.00 2,061,275 +0.29(+0.44%)
Mar 16, 2010 65.53 65.72 65.09 65.71 1,695,330 +0.51(+0.78%)
Mar 15, 2010 64.95 65.39 64.89 65.20 1,416,941 -0.26(-0.40%)
Mar 12, 2010 65.84 65.85 65.00 65.46 2,051,108 -0.04(-0.05%)
Mar 11, 2010 64.97 65.58 64.68 65.50 1,866,073 +0.24(+0.37%)
Mar 10, 2010 64.74 65.56 64.74 65.25 2,001,823 +0.60(+0.93%)
Mar 09, 2010 64.28 65.20 64.27 64.66 1,362,943 +0.24(+0.37%)
Mar 08, 2010 64.36 64.67 64.31 64.42 1,538,230 +0.05(+0.08%)
Mar 05, 2010 63.54 64.49 63.40 64.36 2,043,261 +1.22(+1.94%)
Mar 04, 2010 63.00 63.20 62.72 63.14 2,373,655 +0.21(+0.34%)
Mar 03, 2010 62.91 63.37 62.67 62.92 1,504,205 +0.27(+0.43%)
Mar 02, 2010 62.40 63.02 62.32 62.66 1,956,641 +0.47(+0.76%)
Mar 01, 2010 61.13 62.23 61.08 62.18 2,389,534 +1.47(+2.43%)
Feb 26, 2010 60.92 60.98 60.34 60.71 4,101,797 -0.14(-0.23%)
Feb 25, 2010 60.03 60.87 59.90 60.85 4,377,890 +0.02(+0.03%)
Feb 24, 2010 60.56 61.15 60.44 60.83 5,767,837 +0.52(+0.86%)
Feb 23, 2010 60.87 60.96 60.06 60.31 4,268,127 -0.68(-1.11%)
Feb 22, 2010 61.26 61.32 60.90 60.99 1,887,404 +0.00(+0.00%)
Feb 19, 2010 60.81 61.23 60.61 60.99 3,306,398 +0.00(+0.00%)
Feb 18, 2010 60.57 61.01 60.37 60.99 1,157,989 +0.35(+0.57%)
Feb 17, 2010 60.51 60.74 60.20 60.65 1,581,364 +0.46(+0.76%)
Feb 16, 2010 59.98 60.25 59.41 60.19 1,440,547 +0.78(+1.31%)
Feb 12, 2010 58.31 59.41 59.41 59.41 1,916,513 +0.49(+0.83%)
Feb 11, 2010 57.78 58.95 57.35 58.92 2,350,504 +1.01(+1.74%)
Feb 10, 2010 57.62 58.01 57.04 57.91 3,684,741 +0.15(+0.26%)
Feb 09, 2010 57.63 58.10 57.10 57.76 3,266,098 +0.59(+1.03%)
Feb 08, 2010 57.24 57.79 56.90 57.17 2,393,995 -0.33(-0.57%)
Feb 05, 2010 57.38 57.50 56.27 57.50 3,130,513 +0.16(+0.28%)
Feb 04, 2010 58.83 58.85 57.25 57.34 2,740,218 -1.95(-3.28%)
Feb 03, 2010 59.21 59.73 58.81 59.29 2,078,011 -0.25(-0.42%)
Feb 02, 2010 58.95 59.58 58.72 59.54 2,076,066 +1.12(+1.91%)
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.