Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 125.56 125.63 125.63 125.63 3,719,487 +0.23(+0.19%)
Dec 30, 2013 125.38 125.71 124.94 125.40 2,031,503 +0.13(+0.10%)
Dec 27, 2013 125.90 126.03 124.92 125.27 882,970 -0.28(-0.22%)
Dec 26, 2013 125.80 126.29 125.35 125.55 899,309 +0.12(+0.10%)
Dec 24, 2013 125.11 125.66 125.00 125.43 920,469 +0.48(+0.39%)
Dec 23, 2013 124.24 125.06 124.07 124.94 1,000,233 +1.42(+1.15%)
Dec 20, 2013 121.45 123.85 121.45 123.53 1,401,636 +2.19(+1.81%)
Dec 19, 2013 122.06 122.17 121.13 121.33 1,155,777 -0.81(-0.66%)
Dec 18, 2013 120.72 122.18 119.52 122.14 2,031,837 +1.67(+1.38%)
Dec 17, 2013 120.58 120.70 119.66 120.47 1,501,655 -0.16(-0.13%)
Dec 16, 2013 119.80 120.73 119.63 120.63 1,366,598 +1.46(+1.23%)
Dec 13, 2013 118.96 119.50 118.34 119.17 1,405,266 +0.54(+0.45%)
Dec 12, 2013 118.69 119.17 118.18 118.63 580,538 +0.08(+0.07%)
Dec 11, 2013 120.94 120.94 118.22 118.55 1,086,183 -2.15(-1.79%)
Dec 10, 2013 121.67 122.04 120.56 120.70 736,335 -1.15(-0.94%)
Dec 09, 2013 122.14 122.47 121.31 121.85 980,456 -0.17(-0.14%)
Dec 06, 2013 122.28 122.59 121.45 122.02 825,905 +0.83(+0.69%)
Dec 05, 2013 120.84 121.56 120.61 121.19 1,070,031 +0.27(+0.22%)
Dec 04, 2013 120.72 121.85 119.53 120.92 1,122,700 -0.30(-0.25%)
Dec 03, 2013 121.64 122.17 120.73 121.22 1,077,406 -0.97(-0.79%)
Dec 02, 2013 123.25 123.42 121.62 122.19 1,388,708 -1.06(-0.86%)
Nov 29, 2013 123.70 123.89 123.17 123.25 852,919 +0.17(+0.14%)
Nov 27, 2013 122.66 123.24 122.23 123.08 1,534,968 +0.60(+0.49%)
Nov 26, 2013 121.23 122.73 121.20 122.48 405,889 +1.25(+1.03%)
Nov 25, 2013 121.64 121.71 120.91 121.23 738,612 -0.10(-0.08%)
Nov 22, 2013 120.87 121.42 120.59 121.33 534,698 +0.61(+0.51%)
Nov 21, 2013 118.87 120.81 118.68 120.72 1,163,673 +2.36(+1.99%)
Nov 20, 2013 119.03 119.37 117.78 118.36 824,723 -0.17(-0.14%)
Nov 19, 2013 119.45 120.00 118.06 118.53 740,353 -0.84(-0.71%)
Nov 18, 2013 121.05 121.18 118.97 119.37 1,326,445 -1.09(-0.91%)
Nov 15, 2013 119.94 120.58 119.56 120.46 579,004 +0.65(+0.54%)
Nov 14, 2013 120.19 120.22 119.16 119.82 742,383 -0.42(-0.35%)
Nov 13, 2013 118.14 120.27 117.92 120.24 714,548 +1.30(+1.09%)
Nov 12, 2013 118.19 118.95 117.90 118.95 470,716 +0.27(+0.23%)
Nov 11, 2013 118.21 118.85 117.78 118.68 625,859 +0.32(+0.27%)
Nov 08, 2013 115.93 118.47 115.84 118.35 2,872,456 +2.64(+2.28%)
Nov 07, 2013 118.68 118.85 115.62 115.72 2,126,707 -2.23(-1.89%)
Nov 06, 2013 119.57 119.72 117.76 117.95 1,478,827 -0.92(-0.77%)
Nov 05, 2013 118.71 119.09 117.86 118.86 584,765 -0.27(-0.22%)
Nov 04, 2013 118.23 119.35 117.95 119.13 1,586,021 +1.34(+1.14%)
Nov 01, 2013 118.64 118.87 116.83 117.79 1,650,932 -0.56(-0.48%)
Oct 31, 2013 118.94 119.51 117.75 118.35 4,173,947 -0.46(-0.39%)
Oct 30, 2013 121.06 121.10 118.56 118.82 1,921,414 -2.04(-1.68%)
Oct 29, 2013 120.66 121.13 119.96 120.85 1,277,741 +0.55(+0.45%)
Oct 28, 2013 120.54 120.76 119.57 120.31 749,645 -0.14(-0.12%)
Oct 25, 2013 120.95 121.14 119.85 120.44 1,140,371 -0.18(-0.15%)
Oct 24, 2013 120.06 120.92 119.82 120.62 1,028,284 +0.94(+0.79%)
Oct 23, 2013 119.46 119.77 118.95 119.68 759,016 -0.53(-0.44%)
Oct 22, 2013 120.73 121.23 119.65 120.20 1,643,917 +0.15(+0.12%)
Oct 21, 2013 120.58 120.83 119.76 120.06 847,749 -0.29(-0.24%)
Oct 18, 2013 119.87 120.41 119.42 120.34 1,578,043 +1.52(+1.28%)
Oct 17, 2013 117.47 118.83 117.12 118.83 1,158,216 +0.86(+0.73%)
Oct 16, 2013 117.26 118.03 116.90 117.97 918,465 +1.57(+1.35%)
Oct 15, 2013 117.41 117.59 116.01 116.39 973,072 -1.21(-1.03%)
Oct 14, 2013 116.07 117.73 115.97 117.61 435,016 +0.73(+0.63%)
Oct 11, 2013 115.02 116.98 114.94 116.87 1,449,287 +1.67(+1.45%)
Oct 10, 2013 113.88 115.39 113.65 115.20 1,262,633 +2.95(+2.63%)
Oct 09, 2013 113.39 113.41 111.44 112.25 1,602,020 -0.86(-0.76%)
Oct 08, 2013 115.64 115.88 113.01 113.11 1,429,083 -2.46(-2.13%)
Oct 07, 2013 116.12 116.77 115.57 115.57 623,610 -1.65(-1.40%)
Oct 04, 2013 116.23 117.59 116.21 117.22 951,464 +0.80(+0.69%)
Oct 03, 2013 117.45 117.60 115.43 116.41 1,047,963 -1.18(-1.01%)
Oct 02, 2013 117.07 117.85 116.79 117.60 784,775 -0.37(-0.31%)
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.