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 (%)
Jun 28, 2013 103.18 103.70 102.70 102.75 1,848,822 -0.62(-0.60%)
Jun 27, 2013 102.37 103.53 102.23 103.37 1,277,297 +1.52(+1.49%)
Jun 26, 2013 102.29 102.46 101.46 101.85 677,058 +0.54(+0.54%)
Jun 25, 2013 101.66 101.89 100.66 101.31 815,951 +0.68(+0.68%)
Jun 24, 2013 100.79 101.42 99.67 100.62 1,442,232 -1.27(-1.25%)
Jun 21, 2013 101.55 102.08 100.46 101.89 1,346,288 +0.28(+0.27%)
Jun 20, 2013 102.76 102.97 101.20 101.62 1,524,016 -2.65(-2.55%)
Jun 19, 2013 105.64 105.76 104.23 104.27 480,268 -1.32(-1.25%)
Jun 18, 2013 104.58 105.85 104.53 105.59 1,261,360 +1.27(+1.22%)
Jun 17, 2013 104.51 104.75 103.68 104.32 743,163 +0.66(+0.63%)
Jun 14, 2013 104.24 104.46 103.40 103.66 967,960 -0.76(-0.72%)
Jun 13, 2013 102.83 104.61 102.34 104.42 1,059,155 +1.62(+1.58%)
Jun 12, 2013 104.41 104.59 102.68 102.80 649,444 -0.89(-0.86%)
Jun 11, 2013 103.51 104.51 102.67 103.69 2,340,609 -0.92(-0.88%)
Jun 10, 2013 104.56 104.70 103.74 104.61 639,924 +0.53(+0.51%)
Jun 07, 2013 103.58 104.32 102.94 104.09 652,014 +1.11(+1.07%)
Jun 06, 2013 101.97 102.98 101.24 102.98 1,350,024 +1.12(+1.10%)
Jun 05, 2013 103.11 103.38 101.60 101.86 1,202,133 -1.36(-1.32%)
Jun 04, 2013 104.32 104.79 102.46 103.22 1,441,602 -0.99(-0.95%)
Jun 03, 2013 104.04 104.50 102.54 104.21 2,401,222 +0.55(+0.53%)
May 31, 2013 104.16 104.91 103.64 103.65 1,293,689 -1.07(-1.02%)
May 30, 2013 104.16 104.91 103.96 104.72 398,296 +0.88(+0.85%)
May 29, 2013 104.24 104.49 103.00 103.84 725,202 -1.02(-0.97%)
May 28, 2013 104.66 105.59 104.13 104.86 946,268 +1.56(+1.51%)
May 24, 2013 102.76 103.40 102.04 103.30 476,611 -0.03(-0.03%)
May 23, 2013 101.75 103.40 101.66 103.33 1,373,604 +0.35(+0.34%)
May 22, 2013 104.75 105.68 102.34 102.98 1,151,869 -1.56(-1.49%)
May 21, 2013 104.40 104.81 104.10 104.54 582,845 +0.27(+0.26%)
May 20, 2013 104.27 104.89 104.16 104.27 1,950,856 -0.27(-0.26%)
May 17, 2013 103.77 104.58 103.60 104.54 961,929 +1.23(+1.20%)
May 16, 2013 103.26 103.99 103.01 103.30 2,522,391 -0.16(-0.15%)
May 15, 2013 103.24 104.00 103.15 103.46 1,495,691 +1.56(+1.53%)
May 13, 2013 101.82 102.27 101.44 101.90 455,172 +0.04(+0.04%)
May 10, 2013 100.83 101.89 100.75 101.87 278,004 +1.20(+1.19%)
May 09, 2013 100.86 101.12 100.35 100.67 472,177 -0.28(-0.27%)
May 08, 2013 100.48 100.99 100.22 100.94 322,482 +0.17(+0.17%)
May 07, 2013 100.21 100.77 99.79 100.77 568,543 +0.79(+0.79%)
May 06, 2013 99.56 100.14 99.45 99.98 280,390 +0.48(+0.48%)
May 03, 2013 99.26 100.08 98.01 99.50 1,619,310 +1.49(+1.52%)
May 02, 2013 96.84 98.15 96.74 98.01 606,367 +1.66(+1.72%)
May 01, 2013 98.43 98.52 96.30 96.35 1,041,544 -2.25(-2.28%)
Apr 30, 2013 98.34 98.73 97.78 98.60 509,086 +0.36(+0.37%)
Apr 29, 2013 98.13 98.51 97.86 98.24 1,458,996 +0.52(+0.53%)
Apr 26, 2013 97.82 98.05 97.41 97.72 731,626 -0.33(-0.34%)
Apr 25, 2013 97.44 98.56 97.21 98.05 1,200,905 +0.95(+0.98%)
Apr 24, 2013 96.80 97.17 96.26 97.10 1,281,812 +0.32(+0.33%)
Apr 23, 2013 96.11 96.84 95.60 96.78 809,108 +1.41(+1.48%)
Apr 22, 2013 95.20 95.60 93.67 95.37 1,090,750 +0.31(+0.33%)
Apr 19, 2013 94.45 95.18 93.63 95.06 417,788 +1.08(+1.15%)
Apr 18, 2013 94.89 95.05 93.56 93.98 1,035,750 -0.71(-0.75%)
Apr 17, 2013 95.58 95.58 93.73 94.69 960,235 -1.54(-1.60%)
Apr 16, 2013 95.31 96.39 94.95 96.23 633,036 +1.70(+1.79%)
Apr 15, 2013 97.61 97.61 94.18 94.53 1,546,693 -3.53(-3.60%)
Apr 12, 2013 98.04 98.38 97.27 98.06 698,865 -0.37(-0.37%)
Apr 11, 2013 98.24 99.09 98.18 98.43 531,216 +0.08(+0.08%)
Apr 10, 2013 96.83 98.50 96.74 98.35 751,985 +1.70(+1.76%)
Apr 09, 2013 96.95 97.10 96.32 96.64 1,256,190 -0.09(-0.10%)
Apr 08, 2013 95.93 96.80 95.71 96.73 3,132,042 +0.68(+0.71%)
Apr 05, 2013 94.89 96.08 94.65 96.05 1,239,439 -0.38(-0.39%)
Apr 04, 2013 95.82 96.46 95.45 96.43 2,345,473 +0.74(+0.77%)
Apr 03, 2013 97.77 97.77 95.37 95.69 1,801,219 -1.79(-1.83%)
Apr 02, 2013 98.60 98.73 97.27 97.48 1,546,688 -0.39(-0.40%)
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.