Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

258.17 -3.90 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 68.87 68.84 67.86 67.94 1,024,151 -0.93(-1.35%)
Feb 27, 2006 68.75 69.24 68.61 68.87 1,325,912 +0.28(+0.40%)
Feb 24, 2006 68.08 68.63 67.79 68.60 1,369,452 +0.57(+0.84%)
Feb 23, 2006 68.03 68.55 67.72 68.03 1,316,734 -0.16(-0.24%)
Feb 22, 2006 67.77 68.30 67.32 68.19 885,807 +0.46(+0.69%)
Feb 21, 2006 68.11 68.39 67.27 67.72 1,078,996 -0.19(-0.28%)
Feb 17, 2006 68.17 68.39 67.75 67.91 1,007,586 -0.26(-0.38%)
Feb 16, 2006 67.90 68.20 67.53 68.17 781,265 +0.63(+0.93%)
Feb 15, 2006 66.98 67.59 66.70 67.54 1,211,744 +0.65(+0.98%)
Feb 14, 2006 66.35 67.20 65.90 66.89 1,591,744 +0.69(+1.04%)
Feb 13, 2006 66.60 66.67 65.94 66.20 1,554,919 -0.54(-0.80%)
Feb 10, 2006 66.74 67.01 65.92 66.74 1,312,369 -0.12(-0.17%)
Feb 09, 2006 67.36 67.92 66.79 66.85 1,074,519 -0.44(-0.65%)
Feb 08, 2006 66.96 67.36 66.43 67.29 987,214 +0.50(+0.75%)
Feb 07, 2006 67.86 68.10 66.69 66.79 811,933 -1.17(-1.72%)
Feb 06, 2006 67.59 67.96 67.15 67.96 733,247 +0.55(+0.82%)
Feb 03, 2006 67.50 68.08 67.12 67.41 1,280,245 -0.30(-0.45%)
Feb 02, 2006 68.56 68.69 67.29 67.71 1,747,437 -0.95(-1.38%)
Feb 01, 2006 68.02 68.78 67.98 68.66 1,458,660 +0.70(+1.03%)
Jan 31, 2006 68.12 68.55 67.75 67.96 1,037,247 -0.27(-0.39%)
Jan 30, 2006 68.21 68.58 68.12 68.23 604,753 -0.08(-0.12%)
Jan 27, 2006 67.99 68.73 67.81 68.31 1,728,409 +0.37(+0.54%)
Jan 26, 2006 66.97 67.94 66.83 67.94 1,148,169 +1.22(+1.83%)
Jan 25, 2006 66.82 67.04 65.74 66.72 965,052 +0.14(+0.21%)
Jan 24, 2006 66.02 66.83 65.93 66.58 1,979,802 +0.77(+1.17%)
Jan 23, 2006 65.98 66.09 65.52 65.81 980,723 -0.03(-0.04%)
Jan 20, 2006 66.69 66.78 65.48 65.84 1,392,510 -0.80(-1.19%)
Jan 19, 2006 65.60 66.77 65.58 66.63 1,472,651 +1.21(+1.84%)
Jan 18, 2006 65.00 65.58 64.91 65.43 1,874,812 -0.19(-0.29%)
Jan 17, 2006 65.56 65.64 65.16 65.61 1,365,983 -0.30(-0.46%)
Jan 13, 2006 65.85 66.10 65.67 65.92 1,154,884 -0.13(-0.20%)
Jan 12, 2006 66.14 66.38 65.69 66.05 1,657,894 -0.20(-0.30%)
Jan 11, 2006 66.23 66.29 65.67 66.25 1,543,614 +0.04(+0.05%)
Jan 10, 2006 65.35 66.21 65.26 66.21 1,850,076 +0.49(+0.75%)
Jan 09, 2006 65.26 66.02 65.14 65.72 1,199,096 +0.60(+0.92%)
Jan 06, 2006 64.73 65.27 64.31 65.12 2,056,809 +0.81(+1.26%)
Jan 05, 2006 63.93 64.37 63.82 64.31 994,826 +0.32(+0.50%)
Jan 04, 2006 63.61 64.10 63.41 63.99 1,450,713 +0.46(+0.73%)
Jan 03, 2006 62.83 63.61 61.68 63.52 1,884,215 +1.29(+2.07%)
Dec 30, 2005 62.23 62.54 62.06 62.24 1,653,864 -0.48(-0.77%)
Dec 29, 2005 63.04 63.26 62.72 62.72 1,832,391 -0.22(-0.35%)
Dec 28, 2005 62.85 63.19 61.91 62.94 794,472 +0.18(+0.28%)
Dec 27, 2005 63.88 63.96 62.63 62.76 1,682,742 -0.95(-1.49%)
Dec 23, 2005 63.70 63.79 63.49 63.71 1,366,654 +0.21(+0.32%)
Dec 22, 2005 63.30 63.50 63.00 63.50 846,072 +0.34(+0.54%)
Dec 21, 2005 62.36 63.29 62.23 63.16 1,973,534 +0.94(+1.51%)
Dec 20, 2005 62.19 62.68 61.77 62.23 1,595,773 +0.00(+0.00%)
Dec 19, 2005 63.08 63.27 62.09 62.23 2,048,862 -0.89(-1.42%)
Dec 16, 2005 63.66 63.75 63.12 63.12 1,046,985 -0.31(-0.49%)
Dec 15, 2005 63.97 63.97 62.99 63.43 2,046,736 -0.40(-0.63%)
Dec 14, 2005 64.03 64.28 63.51 63.84 1,620,621 -0.10(-0.15%)
Dec 13, 2005 64.01 64.42 63.62 63.93 1,591,184 -0.05(-0.08%)
Dec 12, 2005 64.09 64.19 63.55 63.99 1,193,724 +0.18(+0.28%)
Dec 09, 2005 63.61 63.99 63.25 63.81 673,029 +0.30(+0.48%)
Dec 08, 2005 63.48 64.06 62.98 63.50 733,247 +0.06(+0.10%)
Dec 07, 2005 63.72 63.79 63.06 63.44 809,471 -0.35(-0.55%)
Dec 06, 2005 64.01 64.33 63.62 63.79 818,425 +0.10(+0.15%)
Dec 05, 2005 63.92 63.92 63.24 63.69 902,260 -0.20(-0.31%)
Dec 02, 2005 63.74 63.99 63.36 63.89 1,253,494 +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.