Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 83.89 84.58 83.81 84.40 694,375 +0.43(+0.51%)
Oct 26, 2012 84.37 83.97 83.97 83.97 1,345,109 -0.44(-0.52%)
Oct 25, 2012 84.79 85.05 83.83 84.41 1,029,820 +0.29(+0.35%)
Oct 24, 2012 84.78 84.86 83.82 84.12 536,264 -0.36(-0.42%)
Oct 23, 2012 84.06 84.62 83.38 84.47 888,105 -0.46(-0.54%)
Oct 19, 2012 86.24 86.30 84.56 84.93 1,045,092 -2.01(-2.32%)
Oct 18, 2012 87.36 87.51 86.77 86.94 641,398 -0.58(-0.67%)
Oct 17, 2012 87.13 87.77 86.99 87.53 694,837 +0.47(+0.53%)
Oct 16, 2012 86.61 87.09 86.50 87.06 946,440 +0.85(+0.98%)
Oct 15, 2012 85.87 86.21 85.30 86.21 1,104,564 +0.74(+0.86%)
Oct 12, 2012 86.03 86.41 85.30 85.47 675,961 -0.56(-0.65%)
Oct 11, 2012 86.50 86.82 85.85 86.03 1,349,749 +0.25(+0.29%)
Oct 10, 2012 86.03 86.17 85.49 85.78 1,107,557 -0.16(-0.18%)
Oct 09, 2012 87.18 87.22 85.79 85.94 1,115,551 -1.19(-1.36%)
Oct 08, 2012 87.13 87.46 86.99 87.13 483,940 -0.51(-0.58%)
Oct 05, 2012 88.29 88.92 87.40 87.64 714,530 -0.24(-0.27%)
Oct 04, 2012 87.69 87.87 86.83 87.87 1,514,574 +0.51(+0.58%)
Oct 03, 2012 87.64 87.86 86.75 87.36 1,396,694 -0.14(-0.16%)
Oct 02, 2012 87.83 87.95 87.05 87.50 2,005,895 +0.05(+0.06%)
Oct 01, 2012 87.75 88.36 87.01 87.44 1,581,302 +0.24(+0.27%)
Sep 28, 2012 87.48 87.75 86.92 87.21 1,243,053 -0.52(-0.59%)
Sep 27, 2012 86.88 87.96 86.53 87.73 1,248,643 +1.14(+1.32%)
Sep 26, 2012 87.37 87.48 86.22 86.59 2,498,470 -0.65(-0.74%)
Sep 25, 2012 89.00 89.09 87.12 87.24 1,295,644 -1.19(-1.34%)
Sep 24, 2012 88.65 89.02 88.16 88.42 1,004,726 -0.62(-0.69%)
Sep 21, 2012 89.51 89.59 88.96 89.04 786,333 +0.39(+0.44%)
Sep 20, 2012 88.58 88.89 88.08 88.65 857,787 -0.41(-0.46%)
Sep 19, 2012 89.39 89.57 88.87 89.06 863,821 -0.15(-0.17%)
Sep 18, 2012 89.23 89.44 88.81 89.21 988,544 -0.25(-0.28%)
Sep 17, 2012 89.34 89.59 89.03 89.47 882,194 -0.27(-0.30%)
Sep 14, 2012 89.33 90.39 89.21 89.74 1,244,341 +0.73(+0.82%)
Sep 13, 2012 88.17 89.60 87.69 89.01 1,489,795 +0.97(+1.11%)
Sep 12, 2012 88.03 88.20 87.50 88.04 643,526 +0.39(+0.45%)
Sep 11, 2012 87.66 88.19 87.52 87.65 729,186 +0.04(+0.04%)
Sep 10, 2012 87.97 88.17 87.49 87.61 1,579,563 -0.37(-0.42%)
Sep 07, 2012 87.83 88.17 87.63 87.98 983,360 +0.47(+0.54%)
Sep 06, 2012 86.37 87.87 86.32 87.51 1,202,234 +1.59(+1.85%)
Sep 05, 2012 86.05 86.32 85.57 85.92 799,767 -0.05(-0.05%)
Sep 04, 2012 84.80 86.25 84.21 85.96 1,303,693 +1.36(+1.60%)
Aug 31, 2012 85.04 85.08 83.83 84.61 1,223,945 +0.25(+0.30%)
Aug 30, 2012 84.69 84.78 84.15 84.35 948,491 -0.82(-0.96%)
Aug 29, 2012 85.03 85.54 84.70 85.17 997,647 +0.73(+0.86%)
Aug 27, 2012 84.76 84.92 84.10 84.44 605,819 +0.19(+0.23%)
Aug 24, 2012 83.82 84.62 83.64 84.25 1,289,166 +0.25(+0.29%)
Aug 23, 2012 84.37 84.37 83.59 84.01 1,331,342 -0.36(-0.43%)
Aug 22, 2012 84.41 84.68 84.06 84.37 1,303,117 -0.25(-0.29%)
Aug 21, 2012 85.15 85.88 84.33 84.62 1,278,716 -0.14(-0.16%)
Aug 20, 2012 85.07 85.14 84.34 84.75 1,960,135 -0.48(-0.57%)
Aug 17, 2012 84.64 85.38 84.44 85.24 823,545 +0.69(+0.82%)
Aug 16, 2012 83.56 84.77 83.24 84.54 999,631 +0.86(+1.03%)
Aug 15, 2012 82.76 83.68 82.70 83.68 526,844 +0.70(+0.84%)
Aug 14, 2012 83.71 83.79 82.59 82.98 2,054,924 -0.20(-0.24%)
Aug 13, 2012 83.23 83.40 82.20 83.18 1,230,093 -0.17(-0.21%)
Aug 10, 2012 83.19 83.45 82.84 83.35 692,810 -0.23(-0.27%)
Aug 09, 2012 83.17 83.77 83.07 83.58 792,290 +0.39(+0.47%)
Aug 08, 2012 83.12 83.61 83.06 83.19 1,589,755 -0.33(-0.39%)
Aug 07, 2012 83.24 84.14 83.13 83.52 1,124,417 +0.94(+1.13%)
Aug 06, 2012 82.00 83.00 81.96 82.58 1,117,149 +0.66(+0.80%)
Aug 03, 2012 81.47 82.35 81.02 81.92 1,272,443 +1.88(+2.35%)
Aug 02, 2012 79.65 80.47 79.33 80.04 1,034,671 -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.