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, 2009 59.10 59.27 57.72 58.45 2,868,494 -0.65(-1.10%)
Sep 29, 2009 59.30 59.73 58.98 59.10 892,968 -0.13(-0.23%)
Sep 28, 2009 58.35 59.61 58.19 59.24 689,863 +1.22(+2.09%)
Sep 25, 2009 58.05 58.39 57.67 58.02 1,868,279 -0.33(-0.57%)
Sep 24, 2009 59.57 59.69 57.97 58.35 1,819,167 -1.13(-1.91%)
Sep 23, 2009 60.05 60.45 59.35 59.49 1,886,917 -0.48(-0.80%)
Sep 22, 2009 60.12 60.17 59.61 59.97 3,057,089 +0.25(+0.42%)
Sep 21, 2009 59.12 59.92 59.01 59.72 1,244,739 +0.09(+0.15%)
Sep 18, 2009 59.71 59.83 59.07 59.63 1,126,223 +0.46(+0.79%)
Sep 17, 2009 59.29 59.92 59.15 59.17 1,271,358 +0.53(+0.90%)
Sep 16, 2009 58.70 59.44 58.38 58.64 683,403 +0.26(+0.44%)
Sep 15, 2009 58.14 58.57 57.83 58.38 1,237,546 +0.29(+0.49%)
Sep 14, 2009 57.17 58.17 57.00 58.10 2,436,307 +0.59(+1.03%)
Sep 11, 2009 57.74 58.04 57.24 57.51 1,300,500 -0.17(-0.29%)
Sep 10, 2009 56.98 57.73 56.61 57.68 1,278,282 +0.73(+1.29%)
Sep 09, 2009 56.04 57.20 55.83 56.94 1,727,937 +1.01(+1.81%)
Sep 08, 2009 55.90 55.95 55.27 55.93 1,341,385 +0.61(+1.10%)
Sep 04, 2009 54.40 55.41 54.24 55.33 1,632,513 +0.86(+1.57%)
Sep 03, 2009 54.11 54.56 53.53 54.47 1,637,788 +0.57(+1.06%)
Sep 02, 2009 53.79 54.23 53.75 53.90 2,860,387 -0.04(-0.07%)
Sep 01, 2009 54.78 55.98 53.83 53.93 1,931,556 -1.18(-2.14%)
Aug 31, 2009 55.19 55.32 54.75 55.11 2,032,473 -0.64(-1.15%)
Aug 28, 2009 56.65 56.82 55.38 55.75 981,052 -0.36(-0.64%)
Aug 27, 2009 56.14 56.25 55.04 56.11 776,428 -0.06(-0.11%)
Aug 26, 2009 56.01 56.50 55.82 56.17 1,959,170 +0.06(+0.11%)
Aug 25, 2009 56.12 56.67 55.95 56.11 1,265,946 +0.22(+0.40%)
Aug 24, 2009 56.17 56.44 55.65 55.89 857,369 +0.10(+0.18%)
Aug 21, 2009 55.38 56.08 55.18 55.79 1,564,212 +0.99(+1.81%)
Aug 20, 2009 54.20 54.95 53.96 54.80 2,357,371 +0.44(+0.81%)
Aug 19, 2009 52.90 54.36 52.82 54.36 1,169,540 +0.76(+1.42%)
Aug 18, 2009 53.23 53.83 52.99 53.60 2,003,904 +0.74(+1.39%)
Aug 17, 2009 53.20 53.37 52.73 52.86 1,589,090 -1.53(-2.82%)
Aug 14, 2009 55.40 55.40 53.83 54.40 1,804,433 -1.01(-1.82%)
Aug 13, 2009 55.33 55.59 54.60 55.41 1,315,098 +0.42(+0.76%)
Aug 12, 2009 54.15 55.65 54.15 54.99 1,680,694 +0.71(+1.30%)
Aug 11, 2009 54.69 54.91 53.96 54.28 3,547,511 -0.61(-1.11%)
Aug 10, 2009 54.74 55.24 54.57 54.89 1,531,439 -0.13(-0.24%)
Aug 07, 2009 54.74 55.52 54.36 55.02 2,005,128 +1.07(+1.99%)
Aug 06, 2009 55.12 55.18 53.86 53.95 2,084,706 -0.86(-1.57%)
Aug 05, 2009 55.60 55.71 54.44 54.81 1,936,645 -0.86(-1.54%)
Aug 04, 2009 54.95 55.77 54.86 55.66 1,745,593 +0.50(+0.91%)
Aug 03, 2009 55.14 55.24 54.38 55.16 1,293,408 +0.63(+1.16%)
Jul 31, 2009 54.62 55.19 54.53 54.53 1,771,139 -0.19(-0.34%)
Jul 30, 2009 54.83 55.65 54.66 54.72 2,327,658 +0.51(+0.94%)
Jul 29, 2009 53.97 54.36 53.76 54.21 1,771,329 -0.24(-0.44%)
Jul 28, 2009 53.96 54.50 53.55 54.45 1,523,373 +0.52(+0.96%)
Jul 27, 2009 54.13 54.48 53.62 53.93 1,869,169 -0.30(-0.56%)
Jul 24, 2009 53.49 54.24 53.30 54.24 1,420,589 +0.29(+0.53%)
Jul 23, 2009 52.47 54.23 52.31 53.95 2,423,762 +1.55(+2.95%)
Jul 22, 2009 51.85 52.73 51.74 52.40 2,131,828 +0.38(+0.74%)
Jul 21, 2009 52.40 52.51 51.35 52.02 2,324,231 -0.04(-0.09%)
Jul 20, 2009 51.76 52.16 51.49 52.06 2,202,704 +0.74(+1.44%)
Jul 17, 2009 51.58 51.64 51.11 51.32 1,664,540 -0.14(-0.28%)
Jul 16, 2009 50.66 51.66 50.55 51.47 2,295,045 +0.65(+1.28%)
Jul 15, 2009 50.03 50.96 49.77 50.81 1,559,283 +1.72(+3.51%)
Jul 14, 2009 48.75 49.24 48.52 49.09 2,344,214 +0.34(+0.70%)
Jul 13, 2009 47.78 48.80 47.75 48.75 3,986,060 +0.90(+1.89%)
Jul 10, 2009 47.37 48.05 47.11 47.85 2,172,321 +0.22(+0.47%)
Jul 09, 2009 47.92 48.06 47.46 47.62 3,690,794 -0.08(-0.17%)
Jul 08, 2009 48.31 48.38 47.01 47.70 3,169,919 -0.42(-0.87%)
Jul 07, 2009 49.02 49.12 48.09 48.12 2,691,579 -1.02(-2.07%)
Jul 06, 2009 49.25 49.50 48.37 49.14 3,081,013 -0.70(-1.40%)
Jul 02, 2009 50.58 51.48 49.49 49.84 2,829,505 -1.64(-3.19%)
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.