Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

260.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 68.88 68.84 67.86 67.95 1,024,066 -0.93(-1.35%)
Feb 27, 2006 68.75 69.25 68.62 68.88 1,325,802 +0.28(+0.40%)
Feb 24, 2006 68.08 68.64 67.80 68.60 1,369,339 +0.57(+0.84%)
Feb 23, 2006 68.04 68.56 67.73 68.03 1,316,625 -0.16(-0.24%)
Feb 22, 2006 67.77 68.31 67.33 68.19 885,733 +0.46(+0.69%)
Feb 21, 2006 68.12 68.40 67.28 67.73 1,078,907 -0.19(-0.28%)
Feb 17, 2006 68.17 68.40 67.75 67.91 1,007,502 -0.26(-0.38%)
Feb 16, 2006 67.91 68.21 67.54 68.17 781,200 +0.63(+0.93%)
Feb 15, 2006 66.99 67.59 66.71 67.55 1,211,644 +0.65(+0.97%)
Feb 14, 2006 66.35 67.21 65.90 66.90 1,591,612 +0.69(+1.04%)
Feb 13, 2006 66.61 66.67 65.95 66.21 1,554,790 -0.54(-0.80%)
Feb 10, 2006 66.74 67.01 65.92 66.74 1,312,260 -0.12(-0.17%)
Feb 09, 2006 67.37 67.92 66.80 66.86 1,074,430 -0.44(-0.65%)
Feb 08, 2006 66.97 67.36 66.43 67.30 987,133 +0.50(+0.75%)
Feb 07, 2006 67.86 68.10 66.70 66.80 811,866 -1.17(-1.72%)
Feb 06, 2006 67.59 67.97 67.16 67.97 733,186 +0.55(+0.82%)
Feb 03, 2006 67.50 68.08 67.13 67.41 1,280,139 -0.30(-0.45%)
Feb 02, 2006 68.57 68.69 67.30 67.72 1,747,292 -0.95(-1.38%)
Feb 01, 2006 68.02 68.79 67.99 68.67 1,458,539 +0.70(+1.03%)
Jan 31, 2006 68.13 68.56 67.75 67.97 1,037,161 -0.27(-0.39%)
Jan 30, 2006 68.22 68.58 68.13 68.24 604,703 -0.08(-0.12%)
Jan 27, 2006 68.00 68.74 67.82 68.32 1,728,266 +0.37(+0.54%)
Jan 26, 2006 66.98 67.95 66.83 67.95 1,148,073 +1.22(+1.83%)
Jan 25, 2006 66.82 67.05 65.74 66.73 964,973 +0.14(+0.21%)
Jan 24, 2006 66.03 66.83 65.94 66.58 1,979,638 +0.77(+1.17%)
Jan 23, 2006 65.98 66.09 65.53 65.81 980,641 -0.03(-0.04%)
Jan 20, 2006 66.70 66.79 65.48 65.84 1,392,394 -0.80(-1.19%)
Jan 19, 2006 65.61 66.77 65.58 66.64 1,472,529 +1.21(+1.84%)
Jan 18, 2006 65.00 65.58 64.91 65.43 1,874,657 -0.19(-0.29%)
Jan 17, 2006 65.56 65.65 65.16 65.62 1,365,869 -0.30(-0.46%)
Jan 13, 2006 65.86 66.11 65.67 65.92 1,154,789 -0.13(-0.20%)
Jan 12, 2006 66.15 66.39 65.70 66.06 1,657,756 -0.20(-0.30%)
Jan 11, 2006 66.23 66.30 65.67 66.25 1,543,486 +0.04(+0.05%)
Jan 10, 2006 65.36 66.22 65.27 66.22 1,849,923 +0.49(+0.75%)
Jan 09, 2006 65.27 66.02 65.14 65.73 1,198,997 +0.60(+0.92%)
Jan 06, 2006 64.73 65.28 64.31 65.13 2,056,639 +0.81(+1.26%)
Jan 05, 2006 63.94 64.38 63.82 64.31 994,743 +0.32(+0.50%)
Jan 04, 2006 63.62 64.11 63.41 63.99 1,450,593 +0.46(+0.73%)
Jan 03, 2006 62.84 63.62 61.69 63.53 1,884,058 +1.29(+2.07%)
Dec 30, 2005 62.23 62.54 62.06 62.24 1,653,727 -0.48(-0.77%)
Dec 29, 2005 63.05 63.27 62.72 62.72 1,832,240 -0.22(-0.35%)
Dec 28, 2005 62.86 63.20 61.91 62.95 794,407 +0.18(+0.28%)
Dec 27, 2005 63.88 63.97 62.63 62.77 1,682,603 -0.95(-1.49%)
Dec 23, 2005 63.71 63.80 63.49 63.72 1,366,541 +0.21(+0.32%)
Dec 22, 2005 63.30 63.51 63.01 63.51 846,002 +0.34(+0.54%)
Dec 21, 2005 62.37 63.30 62.23 63.17 1,973,370 +0.94(+1.51%)
Dec 20, 2005 62.20 62.69 61.78 62.23 1,595,641 +0.00(+0.00%)
Dec 19, 2005 63.08 63.28 62.10 62.23 2,048,693 -0.89(-1.42%)
Dec 16, 2005 63.66 63.75 63.13 63.13 1,046,898 -0.31(-0.49%)
Dec 15, 2005 63.97 63.97 62.99 63.44 2,046,566 -0.40(-0.63%)
Dec 14, 2005 64.04 64.29 63.52 63.84 1,620,487 -0.10(-0.15%)
Dec 13, 2005 64.02 64.42 63.63 63.94 1,591,052 -0.05(-0.08%)
Dec 12, 2005 64.09 64.20 63.55 63.99 1,193,625 +0.18(+0.28%)
Dec 09, 2005 63.62 63.99 63.26 63.81 672,974 +0.30(+0.48%)
Dec 08, 2005 63.48 64.06 62.98 63.51 733,186 +0.06(+0.10%)
Dec 07, 2005 63.72 63.80 63.06 63.45 809,404 -0.35(-0.55%)
Dec 06, 2005 64.02 64.33 63.63 63.80 818,358 +0.10(+0.15%)
Dec 05, 2005 63.93 63.93 63.24 63.70 902,185 -0.20(-0.31%)
Dec 02, 2005 63.74 63.99 63.37 63.89 1,253,390 +0.21(+0.32%)
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.