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 (%)
Dec 31, 2013 125.55 125.62 125.62 125.62 3,719,794 +0.23(+0.19%)
Dec 30, 2013 125.37 125.70 124.93 125.39 2,031,671 +0.13(+0.10%)
Dec 27, 2013 125.89 126.02 124.92 125.26 883,043 -0.28(-0.22%)
Dec 26, 2013 125.79 126.28 125.34 125.54 899,383 +0.12(+0.10%)
Dec 24, 2013 125.10 125.65 124.99 125.42 920,545 +0.48(+0.39%)
Dec 23, 2013 124.23 125.05 124.06 124.93 1,000,316 +1.42(+1.15%)
Dec 20, 2013 121.44 123.84 121.44 123.52 1,401,751 +2.19(+1.81%)
Dec 19, 2013 122.05 122.16 121.12 121.32 1,155,873 -0.81(-0.66%)
Dec 18, 2013 120.71 122.17 119.51 122.13 2,032,005 +1.67(+1.38%)
Dec 17, 2013 120.57 120.69 119.65 120.46 1,501,780 -0.16(-0.13%)
Dec 16, 2013 119.79 120.72 119.62 120.62 1,366,711 +1.46(+1.23%)
Dec 13, 2013 118.95 119.49 118.33 119.16 1,405,382 +0.54(+0.45%)
Dec 12, 2013 118.68 119.16 118.17 118.62 580,586 +0.08(+0.07%)
Dec 11, 2013 120.92 120.92 118.21 118.54 1,086,273 -2.16(-1.79%)
Dec 10, 2013 121.66 122.03 120.56 120.69 736,396 -1.15(-0.94%)
Dec 09, 2013 122.13 122.46 121.30 121.84 980,538 -0.17(-0.14%)
Dec 06, 2013 122.27 122.58 121.44 122.01 825,973 +0.83(+0.69%)
Dec 05, 2013 120.83 121.55 120.60 121.17 1,070,119 +0.27(+0.22%)
Dec 04, 2013 120.71 121.84 119.52 120.91 1,122,793 -0.31(-0.25%)
Dec 03, 2013 121.63 122.17 120.72 121.21 1,077,495 -0.97(-0.79%)
Dec 02, 2013 123.24 123.41 121.61 122.18 1,388,823 -1.05(-0.86%)
Nov 29, 2013 123.69 123.88 123.16 123.24 852,989 +0.17(+0.14%)
Nov 27, 2013 122.65 123.23 122.22 123.07 1,535,095 +0.60(+0.49%)
Nov 26, 2013 121.22 122.72 121.19 122.47 405,923 +1.25(+1.03%)
Nov 25, 2013 121.63 121.70 120.90 121.22 738,673 -0.10(-0.08%)
Nov 22, 2013 120.86 121.41 120.58 121.32 534,742 +0.61(+0.51%)
Nov 21, 2013 118.86 120.80 118.67 120.71 1,163,769 +2.36(+1.99%)
Nov 20, 2013 119.02 119.36 117.77 118.35 824,792 -0.17(-0.14%)
Nov 19, 2013 119.44 119.99 118.05 118.52 740,414 -0.84(-0.71%)
Nov 18, 2013 121.04 121.17 118.95 119.36 1,326,555 -1.09(-0.91%)
Nov 15, 2013 119.94 120.57 119.55 120.45 579,052 +0.65(+0.54%)
Nov 14, 2013 120.19 120.21 119.15 119.81 742,445 -0.43(-0.35%)
Nov 13, 2013 118.13 120.26 117.91 120.23 714,607 +1.30(+1.09%)
Nov 12, 2013 118.18 118.94 117.89 118.94 470,755 +0.27(+0.23%)
Nov 11, 2013 118.20 118.84 117.77 118.67 625,911 +0.32(+0.27%)
Nov 08, 2013 115.92 118.47 115.83 118.34 2,872,694 +2.64(+2.28%)
Nov 07, 2013 118.67 118.84 115.61 115.71 2,126,883 -2.23(-1.89%)
Nov 06, 2013 119.56 119.71 117.75 117.94 1,478,949 -0.91(-0.77%)
Nov 05, 2013 118.70 119.08 117.85 118.85 584,813 -0.27(-0.23%)
Nov 04, 2013 118.22 119.34 117.94 119.12 1,586,152 +1.34(+1.14%)
Nov 01, 2013 118.63 118.86 116.82 117.78 1,651,068 -0.56(-0.48%)
Oct 31, 2013 118.93 119.50 117.74 118.34 4,174,292 -0.46(-0.39%)
Oct 30, 2013 121.06 121.09 118.55 118.81 1,921,573 -2.03(-1.68%)
Oct 29, 2013 120.65 121.12 119.95 120.84 1,277,847 +0.55(+0.45%)
Oct 28, 2013 120.53 120.75 119.56 120.30 749,707 -0.14(-0.12%)
Oct 25, 2013 120.94 121.13 119.84 120.44 1,140,465 -0.18(-0.15%)
Oct 24, 2013 120.05 120.91 119.81 120.61 1,028,369 +0.94(+0.79%)
Oct 23, 2013 119.45 119.76 118.94 119.67 759,079 -0.53(-0.44%)
Oct 22, 2013 120.72 121.22 119.64 120.19 1,644,053 +0.15(+0.12%)
Oct 21, 2013 120.56 120.82 119.75 120.05 847,819 -0.29(-0.24%)
Oct 18, 2013 119.86 120.40 119.41 120.33 1,578,173 +1.52(+1.28%)
Oct 17, 2013 117.46 118.82 117.11 118.82 1,158,312 +0.86(+0.73%)
Oct 16, 2013 117.25 118.02 116.89 117.96 918,541 +1.57(+1.35%)
Oct 15, 2013 117.40 117.58 116.00 116.38 973,153 -1.21(-1.03%)
Oct 14, 2013 116.06 117.72 115.96 117.59 435,052 +0.73(+0.62%)
Oct 11, 2013 115.02 116.98 114.93 116.86 1,449,407 +1.67(+1.45%)
Oct 10, 2013 113.87 115.38 113.64 115.19 1,262,737 +2.95(+2.63%)
Oct 09, 2013 113.38 113.41 111.44 112.24 1,602,152 -0.86(-0.76%)
Oct 08, 2013 115.62 115.88 113.00 113.10 1,429,201 -2.46(-2.13%)
Oct 07, 2013 116.11 116.76 115.56 115.56 623,662 -1.65(-1.41%)
Oct 04, 2013 116.22 117.58 116.20 117.21 951,543 +0.80(+0.69%)
Oct 03, 2013 117.44 117.59 115.42 116.40 1,048,050 -1.18(-1.01%)
Oct 02, 2013 117.06 117.84 116.78 117.59 784,840 -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.