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 79.51 77.92 79.04 2,358,863 -0.37(-0.47%)
May 30, 2012 79.97 80.13 79.19 79.41 971,123 -1.53(-1.88%)
May 29, 2012 80.47 81.19 79.95 80.94 956,645 +1.23(+1.55%)
May 25, 2012 79.69 79.95 79.32 79.70 1,083,212 +0.04(+0.05%)
May 24, 2012 79.69 79.95 78.64 79.67 1,193,285 -0.03(-0.03%)
May 23, 2012 78.30 79.85 77.70 79.69 1,387,247 +0.61(+0.77%)
May 22, 2012 79.55 80.12 78.51 79.09 2,048,757 -0.39(-0.49%)
May 21, 2012 77.58 79.52 77.07 79.48 1,854,292 +2.12(+2.73%)
May 18, 2012 78.28 78.70 77.14 77.36 2,770,485 -0.82(-1.05%)
May 17, 2012 80.32 80.34 78.16 78.18 2,092,863 -2.07(-2.58%)
May 16, 2012 80.90 81.51 80.12 80.25 1,088,948 -0.45(-0.56%)
May 15, 2012 80.84 81.56 80.47 80.70 1,577,197 -0.21(-0.26%)
May 14, 2012 81.13 81.55 80.62 80.91 1,101,631 -1.14(-1.39%)
May 11, 2012 81.41 82.74 81.35 82.05 1,482,836 -0.03(-0.03%)
May 10, 2012 82.51 82.61 81.66 82.08 1,027,750 +0.12(+0.14%)
May 09, 2012 81.32 82.45 81.06 81.96 1,840,961 -0.48(-0.58%)
May 08, 2012 82.05 82.49 80.89 82.44 1,278,706 -0.30(-0.36%)
May 07, 2012 82.24 83.04 82.07 82.74 935,312 +0.13(+0.15%)
May 04, 2012 83.66 83.70 82.45 82.62 2,678,683 -1.61(-1.91%)
May 03, 2012 85.45 85.54 83.78 84.22 1,247,212 -1.33(-1.56%)
May 02, 2012 84.55 85.59 84.20 85.56 770,402 +0.32(+0.37%)
May 01, 2012 85.22 86.74 84.92 85.24 2,577,890 +0.18(+0.21%)
Apr 30, 2012 85.90 85.91 85.00 85.06 1,541,901 -0.94(-1.10%)
Apr 27, 2012 85.55 86.17 84.61 86.00 2,724,254 +0.70(+0.82%)
Apr 26, 2012 84.46 85.50 84.34 85.30 1,292,608 +0.87(+1.03%)
Apr 25, 2012 83.87 84.66 83.82 84.43 2,019,557 +1.67(+2.02%)
Apr 24, 2012 82.60 83.16 82.12 82.76 2,266,408 +0.32(+0.39%)
Apr 23, 2012 82.25 82.48 81.46 82.44 2,316,693 -1.04(-1.25%)
Apr 20, 2012 83.88 84.42 83.43 83.49 1,952,117 +0.22(+0.26%)
Apr 19, 2012 83.89 84.75 82.73 83.27 3,588,039 -0.49(-0.59%)
Apr 18, 2012 83.75 84.12 83.34 83.76 1,590,467 -0.53(-0.62%)
Apr 17, 2012 83.62 84.97 83.57 84.29 2,180,988 +1.36(+1.64%)
Apr 16, 2012 83.55 83.72 82.25 82.93 1,627,517 -0.25(-0.29%)
Apr 13, 2012 83.83 83.87 82.93 83.17 1,610,306 -0.95(-1.13%)
Apr 12, 2012 82.91 84.42 82.91 84.12 2,554,531 +1.31(+1.58%)
Apr 11, 2012 82.40 83.04 82.34 82.82 2,589,949 +1.17(+1.43%)
Apr 10, 2012 83.46 83.72 81.47 81.65 3,193,622 -2.19(-2.61%)
Apr 09, 2012 83.62 84.14 83.41 83.83 1,601,220 -1.48(-1.73%)
Apr 05, 2012 85.15 85.66 84.97 85.31 2,992,237 -0.23(-0.27%)
Apr 04, 2012 86.08 86.15 84.96 85.54 1,475,096 -1.56(-1.79%)
Apr 03, 2012 87.28 87.74 86.69 87.10 2,242,297 -0.42(-0.48%)
Apr 02, 2012 86.20 87.59 86.04 87.52 3,120,177 +0.94(+1.08%)
Mar 30, 2012 87.27 87.31 86.15 86.58 2,409,030 -0.04(-0.04%)
Mar 29, 2012 86.34 86.87 85.64 86.62 2,177,301 -0.39(-0.45%)
Mar 28, 2012 87.92 88.05 86.30 87.01 1,287,180 -0.78(-0.89%)
Mar 27, 2012 88.51 88.72 87.79 87.79 1,773,055 -0.64(-0.73%)
Mar 26, 2012 87.60 88.51 87.41 88.44 1,621,195 +1.88(+2.18%)
Mar 23, 2012 85.82 86.66 85.08 86.55 1,643,849 +0.85(+0.99%)
Mar 22, 2012 85.54 86.01 85.17 85.70 2,384,955 -0.78(-0.90%)
Mar 21, 2012 86.59 86.99 86.11 86.48 1,373,473 +0.11(+0.13%)
Mar 20, 2012 86.60 86.74 86.00 86.37 1,988,124 -0.92(-1.05%)
Mar 19, 2012 86.51 87.97 86.42 87.29 1,505,363 +0.71(+0.82%)
Mar 16, 2012 86.93 87.00 86.27 86.58 2,343,359 -0.19(-0.22%)
Mar 15, 2012 85.94 86.77 85.68 86.77 1,792,441 +0.73(+0.85%)
Mar 14, 2012 86.72 86.89 85.64 86.04 1,447,476 -0.71(-0.81%)
Mar 13, 2012 85.80 86.80 85.43 86.74 1,944,655 +1.56(+1.83%)
Mar 12, 2012 85.63 85.85 84.83 85.18 974,945 -0.35(-0.41%)
Mar 09, 2012 84.29 86.04 84.29 85.54 1,360,770 +1.16(+1.37%)
Mar 08, 2012 83.78 84.52 83.14 84.38 1,109,148 +1.24(+1.49%)
Mar 07, 2012 82.50 83.20 82.39 83.14 1,302,919 +0.87(+1.06%)
Mar 06, 2012 82.94 83.14 81.89 82.27 3,254,818 -1.72(-2.05%)
Mar 05, 2012 83.87 84.09 83.19 83.99 2,100,195 -0.13(-0.15%)
Mar 02, 2012 85.30 85.63 83.68 84.11 2,278,990 -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.