Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 130.73 131.41 128.66 129.49 1,058,741 -1.45(-1.10%)
Feb 27, 2014 129.76 130.93 129.39 130.93 1,481,839 +0.72(+0.56%)
Feb 26, 2014 129.49 131.12 129.19 130.21 1,817,290 +0.85(+0.66%)
Feb 25, 2014 129.37 129.91 128.62 129.35 2,508,048 +0.40(+0.31%)
Feb 24, 2014 128.66 129.82 128.00 128.96 1,242,623 +0.95(+0.75%)
Feb 21, 2014 127.98 128.59 127.72 128.00 826,922 +0.41(+0.32%)
Feb 20, 2014 126.04 127.79 125.67 127.59 1,260,127 +1.67(+1.32%)
Feb 19, 2014 126.84 127.42 125.83 125.93 1,602,969 -1.21(-0.95%)
Feb 18, 2014 126.09 127.30 125.80 127.14 1,605,120 +1.47(+1.17%)
Feb 14, 2014 125.47 125.67 125.67 125.67 1,173,769 -0.08(-0.07%)
Feb 13, 2014 122.79 125.82 122.76 125.75 1,448,657 +1.85(+1.50%)
Feb 12, 2014 123.70 124.53 123.41 123.89 2,241,298 +0.38(+0.31%)
Feb 11, 2014 122.75 123.78 122.16 123.52 2,371,687 +0.95(+0.77%)
Feb 10, 2014 122.31 122.69 121.29 122.57 1,234,401 +0.47(+0.39%)
Feb 07, 2014 120.65 122.25 120.45 122.10 1,939,777 +1.82(+1.51%)
Feb 06, 2014 119.36 120.78 119.36 120.28 3,208,333 +1.20(+1.01%)
Feb 05, 2014 119.58 119.92 117.39 119.08 2,070,019 -1.23(-1.02%)
Feb 04, 2014 120.04 120.82 119.12 120.31 2,812,338 +0.92(+0.77%)
Feb 03, 2014 123.15 123.62 118.69 119.39 1,964,109 -4.21(-3.41%)
Jan 31, 2014 122.39 124.44 122.12 123.60 1,340,357 -0.64(-0.51%)
Jan 30, 2014 123.20 124.92 123.16 124.24 1,933,475 +2.05(+1.68%)
Jan 29, 2014 123.03 123.62 121.86 122.19 1,507,986 -1.91(-1.54%)
Jan 28, 2014 122.76 124.13 122.62 124.10 887,437 +1.59(+1.29%)
Jan 27, 2014 124.96 125.06 121.53 122.51 2,720,319 -2.13(-1.71%)
Jan 24, 2014 127.17 127.25 124.40 124.65 2,136,314 -3.44(-2.68%)
Jan 23, 2014 128.26 128.31 127.18 128.09 1,619,794 -0.83(-0.65%)
Jan 22, 2014 128.45 129.08 128.11 128.92 589,549 +0.53(+0.41%)
Jan 21, 2014 128.59 128.78 127.32 128.39 1,117,506 +0.64(+0.50%)
Jan 17, 2014 128.32 127.75 127.75 127.75 2,085,730 -0.61(-0.48%)
Jan 16, 2014 127.75 128.37 127.56 128.36 1,567,100 +0.43(+0.33%)
Jan 15, 2014 126.95 128.01 127.20 127.94 688,341 +0.98(+0.77%)
Jan 14, 2014 125.69 127.14 125.22 126.95 1,066,667 +1.84(+1.47%)
Jan 13, 2014 126.90 127.23 124.41 125.12 1,350,794 -1.91(-1.50%)
Jan 10, 2014 126.15 127.06 125.56 127.03 1,384,863 +1.01(+0.80%)
Jan 09, 2014 126.34 126.65 125.17 126.02 1,262,503 +0.18(+0.14%)
Jan 08, 2014 125.41 126.01 124.74 125.84 1,725,008 +0.52(+0.41%)
Jan 07, 2014 124.54 125.71 124.36 125.32 998,739 +1.30(+1.05%)
Jan 06, 2014 125.66 125.95 123.92 124.03 1,100,837 -1.08(-0.87%)
Jan 03, 2014 124.78 125.36 124.39 125.11 1,922,373 +0.83(+0.66%)
Jan 02, 2014 125.25 125.42 123.67 124.28 1,421,121 -1.34(-1.06%)
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%)
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.