Russell 2000 Growth Ishares ETF (NY: IWO )

298.57 USD -2.12 (-0.71%)
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 134.11 136.37 133.83 136.06 1,284,543 +2.57(+1.93%)
Mar 28, 2014 134.13 135.69 132.99 133.49 1,016,020 -0.33(-0.25%)
Mar 27, 2014 134.23 135.08 132.78 133.82 1,644,630 -0.34(-0.25%)
Mar 26, 2014 137.98 138.02 134.16 134.16 2,573,669 -2.85(-2.08%)
Mar 25, 2014 137.98 139.19 135.95 137.01 1,361,382 -0.37(-0.27%)
Mar 24, 2014 140.05 140.51 135.98 137.38 1,363,892 -2.32(-1.66%)
Mar 21, 2014 142.00 142.07 139.65 139.70 2,057,498 -1.39(-0.99%)
Mar 20, 2014 140.80 141.74 139.98 141.09 790,268 -0.04(-0.03%)
Mar 19, 2014 141.95 142.23 140.00 141.13 1,349,848 -1.02(-0.72%)
Mar 18, 2014 140.03 142.30 139.93 142.15 552,841 +2.37(+1.70%)
Mar 17, 2014 139.98 141.07 139.48 139.78 819,568 +0.82(+0.59%)
Mar 14, 2014 138.03 139.50 138.03 138.96 949,853 +0.43(+0.31%)
Mar 13, 2014 141.21 141.35 137.78 138.53 1,235,246 -1.98(-1.41%)
Mar 12, 2014 139.20 140.59 138.60 140.51 986,374 +0.33(+0.24%)
Mar 11, 2014 141.91 142.56 139.52 140.18 1,049,886 -1.50(-1.06%)
Mar 10, 2014 142.09 142.24 140.71 141.68 608,058 -0.61(-0.43%)
Mar 07, 2014 143.42 143.52 141.59 142.29 1,017,587 -0.26(-0.18%)
Mar 06, 2014 143.23 143.57 142.12 142.55 1,059,433 -0.46(-0.32%)
Mar 05, 2014 143.04 143.13 142.49 143.01 601,392 -0.04(-0.03%)
Mar 04, 2014 140.75 143.70 140.75 143.05 1,175,277 +3.98(+2.86%)
Mar 03, 2014 138.49 139.48 137.25 139.07 1,631,021 -0.61(-0.44%)
Feb 28, 2014 141.02 141.76 138.79 139.68 981,468 -1.56(-1.10%)
Feb 27, 2014 139.98 141.24 139.58 141.24 1,373,685 +0.78(+0.56%)
Feb 26, 2014 139.68 141.44 139.36 140.46 1,684,653 +0.92(+0.66%)
Feb 25, 2014 139.55 140.14 138.75 139.54 2,324,995 +0.43(+0.31%)
Feb 24, 2014 138.79 140.04 138.08 139.11 1,151,929 +1.03(+0.75%)
Feb 21, 2014 138.06 138.72 137.77 138.08 766,568 +0.44(+0.32%)
Feb 20, 2014 135.96 137.85 135.57 137.64 1,168,155 +1.80(+1.33%)
Feb 19, 2014 136.83 137.45 135.74 135.84 1,485,974 -1.31(-0.96%)
Feb 18, 2014 136.02 137.32 135.70 137.15 1,487,968 +1.59(+1.17%)
Feb 14, 2014 135.35 135.56 135.56 135.56 1,088,100 -0.09(-0.07%)
Feb 13, 2014 132.46 135.73 132.43 135.65 1,342,925 +2.00(+1.50%)
Feb 12, 2014 133.44 134.34 133.13 133.65 2,077,714 +0.41(+0.31%)
Feb 11, 2014 132.42 133.53 131.78 133.24 2,198,586 +1.02(+0.77%)
Feb 10, 2014 131.94 132.35 130.84 132.22 1,144,307 +0.51(+0.39%)
Feb 07, 2014 130.15 131.88 129.93 131.71 1,798,200 +1.96(+1.51%)
Feb 06, 2014 128.76 130.29 128.76 129.75 2,974,169 +1.30(+1.01%)
Feb 05, 2014 128.99 129.36 126.63 128.45 1,918,936 -1.33(-1.02%)
Feb 04, 2014 129.49 130.33 128.50 129.78 2,607,076 +0.99(+0.77%)
Feb 03, 2014 132.85 133.35 128.04 128.79 1,820,756 -4.54(-3.41%)
Jan 31, 2014 132.03 134.24 131.73 133.33 1,242,530 -0.69(-0.51%)
Jan 30, 2014 132.90 134.75 132.86 134.02 1,792,358 +2.21(+1.68%)
Jan 29, 2014 132.72 133.35 131.45 131.81 1,397,924 -2.06(-1.54%)
Jan 28, 2014 132.43 133.90 132.27 133.87 822,667 +1.71(+1.29%)
Jan 27, 2014 134.80 134.91 131.10 132.16 2,521,773 -2.30(-1.71%)
Jan 24, 2014 137.18 137.27 134.19 134.46 1,980,392 -3.71(-2.69%)
Jan 23, 2014 138.36 138.41 137.19 138.17 1,501,571 -0.90(-0.65%)
Jan 22, 2014 138.56 139.24 138.20 139.07 546,520 +0.57(+0.41%)
Jan 21, 2014 138.72 138.92 137.34 138.50 1,035,944 +0.69(+0.50%)
Jan 17, 2014 138.42 137.81 137.81 137.81 1,933,500 -0.66(-0.48%)
Jan 16, 2014 137.81 138.48 137.60 138.47 1,452,723 +0.46(+0.33%)
Jan 15, 2014 136.95 138.09 137.22 138.01 638,102 +1.06(+0.77%)
Jan 14, 2014 135.58 137.15 135.08 136.95 988,815 +1.98(+1.47%)
Jan 13, 2014 136.89 137.25 134.20 134.97 1,252,205 -2.06(-1.50%)
Jan 10, 2014 136.08 137.06 135.44 137.03 1,283,787 +1.09(+0.80%)
Jan 09, 2014 136.29 136.62 135.03 135.94 1,170,358 +0.19(+0.14%)
Jan 08, 2014 135.28 135.93 134.56 135.75 1,599,106 +0.56(+0.41%)
Jan 07, 2014 134.35 135.61 134.15 135.19 925,845 +1.40(+1.05%)
Jan 06, 2014 135.55 135.87 133.68 133.79 1,020,491 -1.17(-0.87%)
Jan 03, 2014 134.60 135.23 134.18 134.96 1,782,066 +0.89(+0.66%)
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.