Russell 2000 Growth Ishares ETF (NY: IWO )

280.44 -4.93 (-1.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 63.76 64.54 63.28 63.76 7,736,749 -0.68(-1.05%)
May 27, 2010 63.51 64.51 63.10 64.44 2,948,209 +2.48(+4.01%)
May 26, 2010 62.20 63.62 61.67 61.95 4,561,061 +0.09(+0.14%)
May 25, 2010 60.58 61.92 59.55 61.87 2,015 -0.06(-0.10%)
May 24, 2010 62.25 62.91 61.90 61.93 2,615,855 -0.54(-0.86%)
May 21, 2010 60.71 63.09 60.54 62.46 4,668,521 +0.64(+1.04%)
May 20, 2010 61.83 63.10 61.66 61.82 111 -2.94(-4.54%)
May 19, 2010 65.20 65.81 63.90 64.76 4,513,199 -0.82(-1.25%)
May 18, 2010 67.41 67.64 65.29 65.58 3,262,414 -0.97(-1.46%)
May 17, 2010 66.73 67.23 64.80 66.55 2,636,815 +0.21(+0.32%)
May 14, 2010 66.34 67.21 65.52 66.34 2,549,392 -1.29(-1.90%)
May 13, 2010 68.01 68.74 67.32 67.63 2,012,767 -0.53(-0.77%)
May 12, 2010 66.54 68.24 66.44 68.15 2,108,211 +1.99(+3.01%)
May 11, 2010 66.35 67.08 66.07 66.16 3,119,068 +0.52(+0.79%)
May 10, 2010 64.88 65.65 64.72 65.64 3,188,697 +3.22(+5.17%)
May 07, 2010 63.79 64.46 61.68 62.42 5,422,098 -1.93(-3.00%)
May 06, 2010 64.53 67.88 49.68 64.35 8,196 -2.03(-3.05%)
May 05, 2010 66.78 67.58 66.30 66.37 3,450,536 -1.34(-1.98%)
May 04, 2010 68.74 68.74 67.27 67.71 2,523,342 -1.98(-2.84%)
May 03, 2010 68.61 69.74 68.59 69.70 1,811,843 +1.49(+2.19%)
Apr 30, 2010 70.19 70.34 68.20 68.21 6,643,694 -1.91(-2.73%)
Apr 29, 2010 69.32 70.14 68.89 70.12 4,236,220 +1.27(+1.84%)
Apr 28, 2010 69.10 69.29 68.44 68.85 3,085,835 +0.02(+0.03%)
Apr 27, 2010 69.92 70.55 68.67 68.83 4,201,324 -1.33(-1.90%)
Apr 26, 2010 70.47 70.84 70.16 70.16 1,480,808 -0.28(-0.39%)
Apr 23, 2010 70.09 70.46 69.63 70.44 1,541,846 +0.55(+0.79%)
Apr 22, 2010 68.70 70.04 68.23 69.89 5,566,987 +0.54(+0.79%)
Apr 21, 2010 69.15 69.46 68.75 69.34 1,335,454 +0.33(+0.48%)
Apr 20, 2010 68.47 69.05 68.18 69.01 2,192,809 +0.88(+1.30%)
Apr 19, 2010 68.21 68.80 67.31 68.13 2,401,236 -0.47(-0.69%)
Apr 16, 2010 69.16 69.44 68.06 68.60 3,033,410 -0.70(-1.01%)
Apr 15, 2010 68.97 69.47 68.97 69.30 1,281,744 +0.24(+0.35%)
Apr 14, 2010 68.07 69.06 67.94 69.05 924,202 +1.45(+2.14%)
Apr 13, 2010 67.30 67.66 67.02 67.61 1,700,769 +0.15(+0.23%)
Apr 12, 2010 67.25 67.59 67.07 67.46 1,415,784 +0.27(+0.40%)
Apr 09, 2010 66.97 67.21 66.51 67.19 2,783,522 +0.31(+0.47%)
Apr 08, 2010 66.71 67.19 66.22 66.88 2,514,037 -0.07(-0.11%)
Apr 07, 2010 67.18 67.31 66.53 66.95 2,835,363 -0.29(-0.44%)
Apr 06, 2010 66.81 67.44 66.71 67.24 2,332,187 +0.41(+0.61%)
Apr 05, 2010 66.15 67.06 65.98 66.83 1,418,542 +0.88(+1.34%)
Apr 01, 2010 65.91 65.95 65.95 65.95 2,251,933 +0.54(+0.82%)
Mar 31, 2010 65.72 66.33 65.41 65.41 2,672,463 -0.56(-0.85%)
Mar 30, 2010 65.85 66.30 65.47 65.97 1,674,791 +0.17(+0.26%)
Mar 29, 2010 65.73 65.97 65.46 65.80 1,920,136 +0.36(+0.55%)
Mar 26, 2010 65.79 66.13 65.21 65.45 2,626,448 -0.06(-0.10%)
Mar 25, 2010 66.44 66.94 65.50 65.51 2,268,255 -0.35(-0.53%)
Mar 24, 2010 66.42 66.60 65.85 65.86 5,021,360 -0.92(-1.38%)
Mar 23, 2010 66.00 66.78 65.73 66.78 1,877,791 +0.92(+1.39%)
Mar 22, 2010 64.40 66.00 64.28 65.86 1,792,117 +0.98(+1.51%)
Mar 19, 2010 65.85 65.96 64.68 64.88 1,749,893 -0.84(-1.28%)
Mar 18, 2010 65.83 66.13 65.61 65.72 1,749,651 -0.15(-0.23%)
Mar 17, 2010 65.73 66.28 65.71 65.87 2,065,215 +0.29(+0.44%)
Mar 16, 2010 65.41 65.59 64.97 65.58 1,698,571 +0.51(+0.78%)
Mar 15, 2010 64.83 65.26 64.76 65.08 1,419,650 -0.26(-0.40%)
Mar 12, 2010 65.72 65.73 64.87 65.34 2,055,029 -0.04(-0.05%)
Mar 11, 2010 64.84 65.45 64.56 65.37 1,869,639 +0.24(+0.37%)
Mar 10, 2010 64.61 65.44 64.61 65.13 2,005,649 +0.60(+0.93%)
Mar 09, 2010 64.16 65.08 64.15 64.53 1,365,548 +0.24(+0.37%)
Mar 08, 2010 64.24 64.54 64.19 64.29 1,541,170 +0.05(+0.08%)
Mar 05, 2010 63.42 64.36 63.28 64.24 2,047,166 +1.22(+1.94%)
Mar 04, 2010 62.88 63.08 62.60 63.02 2,378,193 +0.21(+0.34%)
Mar 03, 2010 62.79 63.25 62.55 62.80 1,507,080 +0.27(+0.43%)
Mar 02, 2010 62.28 62.90 62.20 62.54 1,960,381 +0.47(+0.76%)
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.