Russell 2000 Growth Ishares ETF (NY: IWO )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 79.39 79.52 77.92 79.05 2,358,668 -0.37(-0.47%)
May 30, 2012 79.97 80.14 79.20 79.42 971,043 -1.53(-1.88%)
May 29, 2012 80.47 81.20 79.95 80.94 956,566 +1.23(+1.55%)
May 25, 2012 79.69 79.95 79.33 79.71 1,083,122 +0.04(+0.05%)
May 24, 2012 79.70 79.95 78.65 79.67 1,193,187 -0.03(-0.03%)
May 23, 2012 78.30 79.86 77.70 79.70 1,387,132 +0.61(+0.77%)
May 22, 2012 79.56 80.13 78.52 79.09 2,048,587 -0.39(-0.49%)
May 21, 2012 77.59 79.53 77.08 79.48 1,854,138 +2.12(+2.73%)
May 18, 2012 78.28 78.70 77.14 77.37 2,770,255 -0.82(-1.05%)
May 17, 2012 80.33 80.35 78.17 78.18 2,092,690 -2.07(-2.58%)
May 16, 2012 80.91 81.52 80.13 80.25 1,088,857 -0.45(-0.56%)
May 15, 2012 80.84 81.56 80.47 80.71 1,577,066 -0.21(-0.26%)
May 14, 2012 81.14 81.55 80.63 80.92 1,101,540 -1.14(-1.39%)
May 11, 2012 81.42 82.75 81.35 82.06 1,482,713 -0.03(-0.03%)
May 10, 2012 82.52 82.61 81.67 82.09 1,027,665 +0.12(+0.14%)
May 09, 2012 81.33 82.46 81.07 81.97 1,840,809 -0.48(-0.58%)
May 08, 2012 82.05 82.50 80.90 82.45 1,278,600 -0.30(-0.36%)
May 07, 2012 82.24 83.05 82.08 82.75 935,234 +0.13(+0.15%)
May 04, 2012 83.67 83.70 82.46 82.62 2,678,461 -1.61(-1.91%)
May 03, 2012 85.46 85.55 83.79 84.23 1,247,109 -1.33(-1.56%)
May 02, 2012 84.56 85.60 84.20 85.57 770,338 +0.32(+0.37%)
May 01, 2012 85.23 86.75 84.93 85.25 2,577,677 +0.18(+0.21%)
Apr 30, 2012 85.91 85.92 85.01 85.07 1,541,773 -0.94(-1.10%)
Apr 27, 2012 85.56 86.17 84.61 86.01 2,724,029 +0.70(+0.82%)
Apr 26, 2012 84.47 85.50 84.35 85.31 1,292,501 +0.87(+1.03%)
Apr 25, 2012 83.88 84.67 83.82 84.44 2,019,390 +1.67(+2.02%)
Apr 24, 2012 82.61 83.17 82.12 82.77 2,266,221 +0.32(+0.39%)
Apr 23, 2012 82.26 82.49 81.46 82.45 2,316,502 -1.04(-1.25%)
Apr 20, 2012 83.89 84.43 83.44 83.50 1,951,955 +0.22(+0.26%)
Apr 19, 2012 83.90 84.75 82.73 83.28 3,587,743 -0.49(-0.59%)
Apr 18, 2012 83.76 84.12 83.35 83.77 1,590,336 -0.53(-0.62%)
Apr 17, 2012 83.63 84.98 83.58 84.29 2,180,807 +1.36(+1.64%)
Apr 16, 2012 83.56 83.72 82.25 82.93 1,627,382 -0.25(-0.29%)
Apr 13, 2012 83.84 83.88 82.93 83.18 1,610,173 -0.95(-1.13%)
Apr 12, 2012 82.91 84.43 82.91 84.13 2,554,320 +1.31(+1.58%)
Apr 11, 2012 82.41 83.05 82.34 82.82 2,589,735 +1.17(+1.43%)
Apr 10, 2012 83.47 83.72 81.48 81.65 3,193,358 -2.19(-2.61%)
Apr 09, 2012 83.63 84.15 83.41 83.84 1,601,088 -1.48(-1.73%)
Apr 05, 2012 85.16 85.67 84.98 85.32 2,991,990 -0.23(-0.27%)
Apr 04, 2012 86.09 86.16 84.97 85.55 1,474,974 -1.56(-1.79%)
Apr 03, 2012 87.29 87.74 86.70 87.11 2,242,111 -0.42(-0.48%)
Apr 02, 2012 86.21 87.60 86.05 87.53 3,119,919 +0.94(+1.08%)
Mar 30, 2012 87.27 87.32 86.16 86.59 2,408,831 -0.04(-0.04%)
Mar 29, 2012 86.35 86.88 85.65 86.63 2,177,121 -0.39(-0.45%)
Mar 28, 2012 87.93 88.06 86.31 87.02 1,287,074 -0.78(-0.89%)
Mar 27, 2012 88.52 88.72 87.80 87.80 1,772,909 -0.64(-0.73%)
Mar 26, 2012 87.61 88.52 87.42 88.44 1,621,061 +1.88(+2.18%)
Mar 23, 2012 85.83 86.66 85.08 86.56 1,643,713 +0.85(+0.99%)
Mar 22, 2012 85.54 86.02 85.18 85.71 2,384,757 -0.78(-0.90%)
Mar 21, 2012 86.60 86.99 86.11 86.49 1,373,359 +0.11(+0.13%)
Mar 20, 2012 86.60 86.75 86.01 86.38 1,987,960 -0.92(-1.05%)
Mar 19, 2012 86.51 87.98 86.42 87.29 1,505,238 +0.71(+0.82%)
Mar 16, 2012 86.94 87.00 86.28 86.59 2,343,165 -0.19(-0.22%)
Mar 15, 2012 85.94 86.78 85.69 86.78 1,792,293 +0.73(+0.85%)
Mar 14, 2012 86.73 86.89 85.64 86.04 1,447,356 -0.71(-0.81%)
Mar 13, 2012 85.81 86.80 85.44 86.75 1,944,494 +1.56(+1.83%)
Mar 12, 2012 85.63 85.86 84.84 85.19 974,864 -0.35(-0.41%)
Mar 09, 2012 84.29 86.05 84.29 85.54 1,360,658 +1.16(+1.37%)
Mar 08, 2012 83.79 84.53 83.15 84.38 1,109,056 +1.24(+1.49%)
Mar 07, 2012 82.51 83.21 82.40 83.14 1,302,811 +0.87(+1.06%)
Mar 06, 2012 82.94 83.15 81.90 82.27 3,254,549 -1.72(-2.05%)
Mar 05, 2012 83.88 84.09 83.20 83.99 2,100,021 -0.13(-0.15%)
Mar 02, 2012 85.31 85.63 83.69 84.12 2,278,801 -1.29(-1.51%)
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.