Russell 2000 Growth Ishares ETF (NY: IWO )

284.87 +5.19 (+1.86%)
Streaming Delayed Price Updated: 10:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 83.88 84.57 83.80 84.39 694,433 +0.43(+0.51%)
Oct 26, 2012 84.36 83.96 83.96 83.96 1,345,221 -0.44(-0.52%)
Oct 25, 2012 84.78 85.04 83.83 84.40 1,029,906 +0.29(+0.35%)
Oct 24, 2012 84.77 84.86 83.82 84.11 536,308 -0.36(-0.42%)
Oct 23, 2012 84.05 84.61 83.37 84.46 888,179 -0.46(-0.54%)
Oct 19, 2012 86.23 86.30 84.56 84.92 1,045,179 -2.01(-2.32%)
Oct 18, 2012 87.36 87.50 86.76 86.94 641,452 -0.58(-0.67%)
Oct 17, 2012 87.13 87.76 86.98 87.52 694,894 +0.47(+0.53%)
Oct 16, 2012 86.60 87.08 86.49 87.05 946,518 +0.85(+0.98%)
Oct 15, 2012 85.86 86.21 85.29 86.21 1,104,655 +0.74(+0.86%)
Oct 12, 2012 86.02 86.41 85.29 85.47 676,017 -0.56(-0.65%)
Oct 11, 2012 86.49 86.81 85.84 86.02 1,349,861 +0.25(+0.29%)
Oct 10, 2012 86.02 86.16 85.49 85.78 1,107,649 -0.16(-0.18%)
Oct 09, 2012 87.17 87.21 85.79 85.93 1,115,644 -1.19(-1.36%)
Oct 08, 2012 87.13 87.46 86.98 87.12 483,980 -0.51(-0.58%)
Oct 05, 2012 88.29 88.92 87.39 87.63 714,589 -0.24(-0.27%)
Oct 04, 2012 87.68 87.87 86.83 87.87 1,514,700 +0.51(+0.58%)
Oct 03, 2012 87.63 87.85 86.74 87.36 1,396,809 -0.14(-0.16%)
Oct 02, 2012 87.82 87.94 87.05 87.49 2,006,061 +0.05(+0.06%)
Oct 01, 2012 87.75 88.35 87.00 87.44 1,581,433 +0.24(+0.27%)
Sep 28, 2012 87.47 87.74 86.92 87.20 1,243,157 -0.52(-0.59%)
Sep 27, 2012 86.87 87.95 86.53 87.72 1,248,746 +1.14(+1.32%)
Sep 26, 2012 87.36 87.47 86.22 86.58 2,498,677 -0.65(-0.74%)
Sep 25, 2012 88.99 89.08 87.11 87.23 1,295,752 -1.19(-1.34%)
Sep 24, 2012 88.64 89.02 88.15 88.41 1,004,809 -0.62(-0.69%)
Sep 21, 2012 89.50 89.59 88.95 89.03 786,398 +0.39(+0.44%)
Sep 20, 2012 88.58 88.89 88.08 88.64 857,858 -0.41(-0.46%)
Sep 19, 2012 89.38 89.56 88.86 89.05 863,892 -0.15(-0.17%)
Sep 18, 2012 89.22 89.43 88.80 89.20 988,625 -0.25(-0.28%)
Sep 17, 2012 89.33 89.59 89.02 89.46 882,267 -0.27(-0.30%)
Sep 14, 2012 89.32 90.38 89.20 89.73 1,244,444 +0.73(+0.82%)
Sep 13, 2012 88.17 89.60 87.69 89.00 1,489,918 +0.97(+1.11%)
Sep 12, 2012 88.02 88.19 87.49 88.03 643,579 +0.39(+0.45%)
Sep 11, 2012 87.65 88.19 87.51 87.64 729,246 +0.04(+0.04%)
Sep 10, 2012 87.96 88.16 87.49 87.60 1,579,694 -0.37(-0.42%)
Sep 07, 2012 87.82 88.17 87.62 87.98 983,442 +0.47(+0.54%)
Sep 06, 2012 86.37 87.87 86.31 87.50 1,202,333 +1.59(+1.85%)
Sep 05, 2012 86.04 86.31 85.57 85.91 799,833 -0.05(-0.05%)
Sep 04, 2012 84.79 86.25 84.20 85.96 1,303,801 +1.36(+1.60%)
Aug 31, 2012 85.03 85.07 83.82 84.60 1,224,046 +0.25(+0.30%)
Aug 30, 2012 84.68 84.77 84.15 84.35 948,570 -0.82(-0.96%)
Aug 29, 2012 85.02 85.53 84.69 85.17 997,730 +0.73(+0.86%)
Aug 27, 2012 84.76 84.91 84.09 84.44 605,869 +0.19(+0.23%)
Aug 24, 2012 83.81 84.61 83.64 84.25 1,289,272 +0.25(+0.29%)
Aug 23, 2012 84.36 84.36 83.58 84.00 1,331,453 -0.36(-0.43%)
Aug 22, 2012 84.40 84.67 84.06 84.36 1,303,225 -0.25(-0.29%)
Aug 21, 2012 85.15 85.87 84.32 84.61 1,278,822 -0.14(-0.16%)
Aug 20, 2012 85.07 85.14 84.34 84.75 1,960,297 -0.48(-0.57%)
Aug 17, 2012 84.63 85.37 84.43 85.23 823,613 +0.69(+0.82%)
Aug 16, 2012 83.55 84.76 83.23 84.54 999,714 +0.86(+1.03%)
Aug 15, 2012 82.75 83.67 82.69 83.67 526,887 +0.70(+0.84%)
Aug 14, 2012 83.70 83.78 82.58 82.97 2,055,094 -0.20(-0.24%)
Aug 13, 2012 83.23 83.39 82.19 83.17 1,230,195 -0.17(-0.21%)
Aug 10, 2012 83.18 83.45 82.83 83.35 692,868 -0.23(-0.27%)
Aug 09, 2012 83.16 83.76 83.06 83.57 792,356 +0.39(+0.47%)
Aug 08, 2012 83.11 83.60 83.05 83.18 1,589,886 -0.33(-0.39%)
Aug 07, 2012 83.24 84.13 83.12 83.51 1,124,510 +0.94(+1.13%)
Aug 06, 2012 81.99 82.99 81.95 82.57 1,117,241 +0.66(+0.80%)
Aug 03, 2012 81.46 82.34 81.02 81.92 1,272,549 +1.88(+2.35%)
Aug 02, 2012 79.64 80.46 79.32 80.03 1,034,757 -0.18(-0.23%)
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.