Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

260.28 -0.06 (-0.02%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 77.28 77.77 76.43 76.70 5,136,036 -0.31(-0.41%)
Jun 28, 2007 77.25 77.69 76.92 77.01 2,756,890 -0.11(-0.14%)
Jun 27, 2007 75.34 77.21 75.09 77.12 5,155,936 +1.62(+2.14%)
Jun 26, 2007 76.40 76.40 75.45 75.50 4,062,953 -0.47(-0.62%)
Jun 25, 2007 76.33 76.93 75.54 75.98 5,202,801 -0.48(-0.63%)
Jun 22, 2007 76.91 76.91 75.86 76.46 4,609,801 -0.61(-0.79%)
Jun 21, 2007 76.27 77.07 75.78 77.07 4,166,029 +0.73(+0.96%)
Jun 20, 2007 77.91 77.91 76.25 76.33 3,197,479 -1.23(-1.59%)
Jun 19, 2007 77.17 77.77 76.86 77.57 4,520,258 +0.14(+0.18%)
Jun 18, 2007 78.16 78.16 77.00 77.42 3,128,866 -0.34(-0.44%)
Jun 15, 2007 77.71 77.76 77.29 77.76 3,045,255 +1.30(+1.71%)
Jun 14, 2007 76.31 76.83 76.04 76.46 3,050,964 -0.02(-0.02%)
Jun 13, 2007 75.53 77.11 75.06 76.48 3,723,434 +1.80(+2.42%)
Jun 12, 2007 75.60 75.91 74.67 74.67 3,854,951 -1.30(-1.72%)
Jun 11, 2007 75.77 76.34 75.54 75.98 3,732,213 -0.11(-0.14%)
Jun 08, 2007 75.07 76.23 74.90 76.08 4,277,675 +0.90(+1.20%)
Jun 07, 2007 76.32 76.62 75.17 75.18 5,154,569 -1.46(-1.90%)
Jun 06, 2007 77.04 77.04 76.31 76.64 4,108,151 -0.78(-1.00%)
Jun 05, 2007 77.61 77.70 76.95 77.42 4,705,810 -0.46(-0.59%)
Jun 04, 2007 77.58 77.91 77.30 77.87 8,438,001 +0.05(+0.07%)
Jun 01, 2007 77.33 78.12 77.25 77.82 2,852,290 +0.49(+0.64%)
May 31, 2007 76.95 77.38 76.83 77.33 4,589,206 +0.71(+0.92%)
May 30, 2007 75.52 76.80 75.49 76.62 2,752,561 +0.30(+0.40%)
May 29, 2007 75.91 76.41 75.82 76.32 2,632,461 +0.55(+0.73%)
May 25, 2007 75.37 75.83 75.30 75.76 3,209,567 +0.68(+0.90%)
May 24, 2007 76.24 76.68 74.78 75.08 7,324,642 -1.13(-1.49%)
May 23, 2007 76.51 77.16 76.11 76.22 3,978,409 -0.24(-0.32%)
May 22, 2007 75.88 76.64 75.78 76.46 3,236,710 +0.54(+0.71%)
May 21, 2007 74.74 76.24 74.74 75.92 3,002,498 +1.11(+1.48%)
May 18, 2007 74.17 75.04 73.92 74.82 3,309,184 +1.08(+1.47%)
May 17, 2007 73.98 74.23 73.58 73.73 1,392,958 -0.50(-0.67%)
May 16, 2007 73.98 74.27 73.28 74.23 2,037,445 +0.37(+0.50%)
May 15, 2007 74.33 75.02 73.64 73.87 1,972,415 -0.58(-0.78%)
May 14, 2007 75.15 75.32 74.28 74.45 1,509,924 -0.88(-1.17%)
May 11, 2007 74.66 75.33 74.43 75.33 1,340,575 +0.96(+1.29%)
May 10, 2007 75.07 75.33 74.04 74.38 2,116,812 -1.35(-1.78%)
May 09, 2007 74.89 75.97 74.62 75.73 3,170,300 +0.53(+0.70%)
May 08, 2007 75.06 75.33 74.40 75.20 1,735,237 -0.20(-0.26%)
May 07, 2007 75.38 75.73 75.26 75.40 1,362,017 -0.23(-0.31%)
May 04, 2007 75.48 75.63 75.02 75.63 1,773,839 +0.55(+0.73%)
May 03, 2007 75.15 75.38 74.85 75.08 1,633,387 +0.19(+0.25%)
May 02, 2007 74.06 75.28 73.78 74.90 2,381,516 +0.94(+1.27%)
May 01, 2007 74.06 74.06 73.06 73.96 3,348,220 +0.13(+0.17%)
Apr 30, 2007 75.49 75.49 73.83 73.83 1,919,482 -1.40(-1.86%)
Apr 27, 2007 75.35 75.45 74.97 75.24 1,409,277 -0.29(-0.38%)
Apr 26, 2007 75.17 75.66 74.78 75.52 1,383,071 +0.35(+0.46%)
Apr 25, 2007 75.22 75.53 74.65 75.17 1,545,843 +0.38(+0.50%)
Apr 24, 2007 75.07 75.08 74.15 74.80 1,655,523 -0.13(-0.18%)
Apr 23, 2007 74.98 75.37 74.67 74.93 1,956,196 -0.27(-0.36%)
Apr 20, 2007 74.80 75.20 74.45 75.20 4,301,236 +1.05(+1.41%)
Apr 19, 2007 73.79 74.59 73.44 74.15 2,811,967 -0.39(-0.53%)
Apr 18, 2007 74.63 74.80 74.31 74.55 1,568,918 -0.35(-0.47%)
Apr 17, 2007 75.20 75.22 74.67 74.90 1,157,821 -0.32(-0.43%)
Apr 16, 2007 74.43 75.22 74.30 75.22 1,288,080 +1.09(+1.47%)
Apr 13, 2007 73.80 74.13 73.32 74.13 1,704,469 +0.52(+0.70%)
Apr 12, 2007 72.79 73.66 72.48 73.61 2,524,360 +0.57(+0.78%)
Apr 11, 2007 73.58 73.58 72.59 73.04 1,393,922 -0.43(-0.58%)
Apr 10, 2007 73.09 73.71 73.09 73.47 2,659,514 +0.25(+0.34%)
Apr 09, 2007 73.31 73.97 72.96 73.22 897,559 -0.12(-0.16%)
Apr 05, 2007 72.95 73.39 72.87 73.33 1,095,029 +0.27(+0.37%)
Apr 04, 2007 72.87 73.11 72.62 73.06 1,703,113 +0.07(+0.10%)
Apr 03, 2007 72.41 73.17 72.41 72.99 2,971,270 +0.80(+1.11%)
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.