Russell 2000 Growth Ishares ETF (NY: IWO )

293.44 USD -6.93 (-2.31%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 94.95 95.49 94.80 95.34 1,765,561 +0.29(+0.31%)
Mar 30, 2011 94.25 95.16 94.10 95.05 1,111,250 +1.34(+1.43%)
Mar 29, 2011 92.78 93.83 92.21 93.71 2,207,522 +0.91(+0.98%)
Mar 28, 2011 93.31 93.57 92.66 92.80 824,554 -0.04(-0.04%)
Mar 25, 2011 92.57 93.77 92.13 92.84 1,359,448 +0.82(+0.89%)
Mar 24, 2011 91.69 92.29 90.97 92.02 1,325,183 +0.85(+0.93%)
Mar 23, 2011 90.54 91.41 89.56 91.17 1,542,050 +0.43(+0.47%)
Mar 22, 2011 91.26 91.55 90.42 90.74 1,682,294 -0.42(-0.46%)
Mar 21, 2011 90.96 91.21 90.56 91.16 1,390,803 +2.09(+2.35%)
Mar 18, 2011 89.25 89.27 88.62 89.07 2,084,554 +1.04(+1.18%)
Mar 17, 2011 89.37 89.51 88.03 88.03 2,297,120 -0.65(-0.73%)
Mar 16, 2011 88.59 89.73 87.47 88.68 2,646,948 -0.20(-0.23%)
Mar 15, 2011 88.43 89.55 88.30 88.88 1,876,880 -0.72(-0.80%)
Mar 14, 2011 89.14 90.33 88.62 89.60 1,773,016 -0.42(-0.47%)
Mar 11, 2011 89.04 90.59 88.82 90.02 1,311,629 +0.34(+0.38%)
Mar 10, 2011 90.88 90.88 89.23 89.68 1,599,689 -2.32(-2.52%)
Mar 09, 2011 92.21 92.56 91.55 92.00 1,197,753 -0.66(-0.71%)
Mar 08, 2011 91.24 93.06 90.41 92.66 2,494,536 +1.37(+1.50%)
Mar 07, 2011 92.92 93.14 90.31 91.29 1,481,161 -1.50(-1.62%)
Mar 04, 2011 93.09 93.10 91.89 92.79 2,086,092 -0.13(-0.14%)
Mar 03, 2011 91.58 93.17 91.57 92.92 1,455,971 +2.31(+2.55%)
Mar 02, 2011 90.07 91.15 89.80 90.61 1,693,155 +0.52(+0.58%)
Mar 01, 2011 92.42 92.45 89.75 90.09 1,763,778 -1.86(-2.02%)
Feb 28, 2011 92.69 92.79 91.17 91.95 1,038,354 -0.08(-0.09%)
Feb 25, 2011 90.53 92.06 90.34 92.03 1,361,450 +2.03(+2.26%)
Feb 24, 2011 89.39 90.45 88.89 90.00 2,214,907 +0.67(+0.75%)
Feb 23, 2011 91.04 91.27 88.62 89.33 1,960,845 -1.70(-1.87%)
Feb 22, 2011 93.03 93.13 90.92 91.03 1,873,001 -2.65(-2.83%)
Feb 18, 2011 93.92 94.19 93.30 93.68 1,152,156 +0.02(+0.02%)
Feb 17, 2011 92.97 93.95 92.73 93.66 843,761 +0.63(+0.68%)
Feb 16, 2011 92.32 93.18 92.32 93.03 1,236,943 +0.81(+0.88%)
Feb 15, 2011 92.60 92.78 91.99 92.22 1,373,735 -0.68(-0.73%)
Feb 14, 2011 92.47 93.04 92.32 92.90 2,295,203 +0.58(+0.63%)
Feb 11, 2011 91.13 92.32 90.81 92.32 1,753,226 +1.01(+1.11%)
Feb 10, 2011 90.03 91.39 89.98 91.31 1,758,527 +0.59(+0.65%)
Feb 09, 2011 90.96 91.26 90.20 90.72 2,955,936 -0.47(-0.52%)
Feb 08, 2011 90.60 91.19 90.11 91.19 3,502,997 +0.72(+0.80%)
Feb 07, 2011 89.81 91.21 89.67 90.47 2,026,172 +0.89(+0.99%)
Feb 04, 2011 89.09 89.67 88.75 89.58 1,526,184 +0.46(+0.52%)
Feb 03, 2011 88.71 89.44 87.67 89.12 1,697,399 +0.43(+0.48%)
Feb 02, 2011 88.58 89.34 88.55 88.69 940,117 -0.06(-0.07%)
Feb 01, 2011 87.63 89.20 87.33 88.75 2,647,227 +1.90(+2.19%)
Jan 31, 2011 86.52 87.40 85.95 86.85 1,628,039 +0.69(+0.80%)
Jan 28, 2011 88.24 88.45 85.98 86.16 3,094,689 -2.06(-2.34%)
Jan 27, 2011 88.09 88.62 87.50 88.22 3,065,988 +0.21(+0.24%)
Jan 26, 2011 86.51 88.24 86.37 88.01 2,609,998 +1.59(+1.84%)
Jan 25, 2011 86.13 86.44 85.49 86.42 4,497,263 -0.30(-0.35%)
Jan 24, 2011 86.14 86.99 85.82 86.72 1,762,162 +0.64(+0.74%)
Jan 21, 2011 87.25 87.36 85.99 86.08 1,789,926 -0.61(-0.71%)
Jan 20, 2011 87.35 87.62 86.16 86.69 2,528,692 -1.26(-1.44%)
Jan 19, 2011 90.23 90.40 87.79 87.96 2,253,312 -2.45(-2.71%)
Jan 18, 2011 90.04 90.41 89.48 90.41 1,710,050 +0.35(+0.39%)
Jan 14, 2011 89.64 90.34 89.34 90.06 1,514,077 +0.39(+0.43%)
Jan 13, 2011 89.67 89.99 89.28 89.67 1,537,733 +0.02(+0.02%)
Jan 12, 2011 89.60 89.88 89.13 89.65 1,644,323 +0.77(+0.87%)
Jan 11, 2011 89.12 89.39 88.50 88.88 1,806,062 +0.23(+0.26%)
Jan 10, 2011 87.59 88.87 86.90 88.65 1,778,631 +0.73(+0.83%)
Jan 07, 2011 88.69 88.90 86.63 87.92 2,201,552 -0.57(-0.64%)
Jan 06, 2011 88.96 89.11 88.09 88.49 2,069,644 -0.32(-0.36%)
Jan 05, 2011 87.64 88.81 87.25 88.81 1,378,014 +1.22(+1.39%)
Jan 04, 2011 89.25 89.25 86.57 87.59 3,275,578 -1.30(-1.46%)
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.