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 (%)
Sep 30, 2008 62.08 63.36 60.78 63.17 3,845,177 +1.56(+2.54%)
Sep 29, 2008 64.89 64.89 60.87 61.61 3,556,547 -4.19(-6.37%)
Sep 26, 2008 64.46 65.91 64.34 65.80 0 -0.27(-0.41%)
Sep 25, 2008 65.72 66.76 65.38 66.07 2,247,388 +0.62(+0.94%)
Sep 24, 2008 66.09 66.74 65.11 65.45 1,839,886 -0.74(-1.12%)
Sep 23, 2008 67.47 67.93 66.13 66.19 2,073,879 -0.99(-1.48%)
Sep 22, 2008 69.67 69.98 67.18 67.18 1,971,430 -2.59(-3.71%)
Sep 19, 2008 73.39 79.52 68.79 69.77 0 +2.87(+4.29%)
Sep 18, 2008 65.12 67.48 62.90 66.91 4,931,893 +3.35(+5.27%)
Sep 17, 2008 65.50 65.56 62.96 63.55 5,855,272 -2.78(-4.19%)
Sep 16, 2008 63.61 66.47 63.45 66.33 5,697,922 +1.22(+1.87%)
Sep 15, 2008 65.23 66.93 64.54 65.12 5,558,896 -2.29(-3.39%)
Sep 12, 2008 67.00 67.89 66.66 67.41 2,095,605 +0.04(+0.05%)
Sep 11, 2008 66.12 67.55 65.66 67.37 3,436,405 +0.21(+0.32%)
Sep 10, 2008 67.10 67.77 66.23 67.16 3,798,095 +0.80(+1.21%)
Sep 09, 2008 69.02 69.42 66.26 66.35 3,768,306 -2.60(-3.77%)
Sep 08, 2008 70.38 71.04 68.07 68.95 3,982,364 +0.88(+1.30%)
Sep 05, 2008 68.11 68.45 66.63 68.07 0 -0.16(-0.24%)
Sep 04, 2008 70.21 70.33 67.99 68.23 3,641,373 -2.56(-3.62%)
Sep 03, 2008 70.83 71.51 70.26 70.79 3,606,862 -0.13(-0.18%)
Sep 02, 2008 72.37 72.61 70.30 70.92 3,150,771 -0.38(-0.53%)
Aug 29, 2008 71.63 71.93 71.00 71.29 0 -0.71(-0.98%)
Aug 28, 2008 71.02 72.09 70.76 72.00 3,452,163 +1.26(+1.78%)
Aug 27, 2008 69.94 71.05 69.75 70.74 2,500,408 +0.88(+1.27%)
Aug 26, 2008 69.96 70.22 69.20 69.85 1,758,008 +0.09(+0.13%)
Aug 25, 2008 70.77 70.93 69.34 69.76 2,584,121 -1.47(-2.06%)
Aug 22, 2008 70.47 71.36 70.33 71.23 2,344,159 +1.04(+1.48%)
Aug 21, 2008 70.39 70.93 69.90 70.19 3,071,919 -0.74(-1.05%)
Aug 20, 2008 70.76 71.39 70.18 70.93 5,953,174 +0.49(+0.70%)
Aug 19, 2008 71.07 71.26 70.08 70.44 4,612,443 -0.81(-1.14%)
Aug 18, 2008 72.44 72.72 70.93 71.26 4,168,305 -1.32(-1.82%)
Aug 15, 2008 73.34 73.62 71.94 72.58 0 -0.26(-0.36%)
Aug 14, 2008 71.90 73.03 71.73 72.84 2,715,448 +0.50(+0.69%)
Aug 13, 2008 71.76 72.49 71.24 72.34 2,882,163 +0.64(+0.90%)
Aug 12, 2008 72.11 72.22 71.48 71.69 2,292,303 -0.57(-0.79%)
Aug 11, 2008 71.11 72.78 70.93 72.27 4,284,407 +1.29(+1.81%)
Aug 08, 2008 69.35 71.10 68.98 70.98 2,904,985 +1.60(+2.31%)
Aug 07, 2008 69.61 70.31 69.13 69.38 1,882,562 -0.77(-1.10%)
Aug 06, 2008 69.25 70.43 68.91 70.15 2,862,495 +0.82(+1.19%)
Aug 05, 2008 68.78 69.54 68.55 69.33 3,999,772 +1.26(+1.85%)
Aug 04, 2008 69.57 69.58 68.01 68.07 3,193,463 -1.51(-2.17%)
Aug 01, 2008 69.64 69.75 68.60 69.58 3,893,315 +0.46(+0.67%)
Jul 31, 2008 69.04 70.20 68.90 69.11 4,717,969 -0.57(-0.82%)
Jul 30, 2008 69.56 70.11 68.83 69.68 5,749,176 +0.46(+0.67%)
Jul 29, 2008 69.22 69.36 67.91 69.22 3,456,729 +1.34(+1.97%)
Jul 28, 2008 68.67 68.98 67.66 67.88 2,613,881 -1.02(-1.48%)
Jul 25, 2008 68.87 69.43 68.37 68.90 3,390,149 +0.63(+0.93%)
Jul 24, 2008 69.68 69.69 68.07 68.26 3,734,546 -1.20(-1.72%)
Jul 23, 2008 69.63 70.31 69.29 69.46 3,817,572 -0.24(-0.35%)
Jul 22, 2008 67.82 69.76 67.62 69.70 4,084,564 +1.50(+2.20%)
Jul 21, 2008 68.03 68.42 67.64 68.20 2,174,482 +0.54(+0.79%)
Jul 18, 2008 68.53 68.58 67.30 67.66 1,852,312 -0.57(-0.84%)
Jul 17, 2008 68.04 68.35 67.27 68.24 5,006,521 +0.55(+0.82%)
Jul 16, 2008 65.99 67.81 65.56 67.68 4,168,910 +1.97(+2.99%)
Jul 15, 2008 65.22 66.87 64.31 65.72 4,491,995 -0.03(-0.04%)
Jul 14, 2008 66.96 67.19 65.36 65.74 5,071,936 -0.66(-1.00%)
Jul 11, 2008 65.49 66.91 64.98 66.40 4,383,811 +0.29(+0.43%)
Jul 10, 2008 65.28 66.48 64.98 66.12 3,943,085 +0.98(+1.51%)
Jul 09, 2008 66.82 67.25 65.14 65.14 4,369,609 -1.96(-2.92%)
Jul 08, 2008 64.98 67.09 64.28 67.09 4,276,864 +2.22(+3.43%)
Jul 07, 2008 65.74 66.10 64.09 64.87 3,837,859 -0.68(-1.04%)
Jul 04, 2008 66.48 66.48 64.67 65.55 2,838,299 +0.00(+0.00%)
Jul 03, 2008 66.48 66.48 64.67 65.55 2,838,299 -0.34(-0.52%)
Jul 02, 2008 68.00 68.31 65.89 65.89 3,651,272 -2.24(-3.29%)
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.