Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 122.40 124.45 122.13 123.61 1,340,247 -0.64(-0.52%)
Jan 30, 2014 123.21 124.92 123.17 124.25 1,933,315 +2.05(+1.68%)
Jan 29, 2014 123.04 123.63 121.87 122.20 1,507,861 -1.91(-1.54%)
Jan 28, 2014 122.78 124.14 122.63 124.11 887,364 +1.59(+1.29%)
Jan 27, 2014 124.97 125.07 121.54 122.52 2,720,094 -2.13(-1.71%)
Jan 24, 2014 127.18 127.26 124.41 124.66 2,136,137 -3.44(-2.68%)
Jan 23, 2014 128.27 128.32 127.19 128.10 1,619,660 -0.83(-0.65%)
Jan 22, 2014 128.46 129.09 128.12 128.93 589,500 +0.53(+0.41%)
Jan 21, 2014 128.61 128.79 127.33 128.40 1,117,414 +0.64(+0.50%)
Jan 17, 2014 128.33 127.76 127.76 127.76 2,085,557 -0.61(-0.48%)
Jan 16, 2014 127.76 128.38 127.57 128.37 1,566,970 +0.43(+0.33%)
Jan 15, 2014 126.97 128.02 127.22 127.95 688,284 +0.98(+0.77%)
Jan 14, 2014 125.69 127.15 125.23 126.97 1,066,579 +1.84(+1.47%)
Jan 13, 2014 126.91 127.24 124.42 125.13 1,350,683 -1.91(-1.50%)
Jan 10, 2014 126.16 127.07 125.56 127.04 1,384,748 +1.01(+0.80%)
Jan 09, 2014 126.35 126.66 125.19 126.03 1,262,399 +0.18(+0.14%)
Jan 08, 2014 125.42 126.02 124.75 125.85 1,724,865 +0.52(+0.41%)
Jan 07, 2014 124.56 125.72 124.37 125.33 998,656 +1.30(+1.05%)
Jan 06, 2014 125.67 125.96 123.93 124.03 1,100,746 -1.09(-0.87%)
Jan 03, 2014 124.79 125.37 124.40 125.12 1,922,214 +0.83(+0.66%)
Jan 02, 2014 125.26 125.43 123.68 124.30 1,421,004 -1.33(-1.06%)
Dec 31, 2013 125.56 125.63 125.63 125.63 3,719,487 +0.23(+0.19%)
Dec 30, 2013 125.38 125.71 124.94 125.40 2,031,503 +0.13(+0.10%)
Dec 27, 2013 125.90 126.03 124.92 125.27 882,970 -0.28(-0.22%)
Dec 26, 2013 125.80 126.29 125.35 125.55 899,309 +0.12(+0.10%)
Dec 24, 2013 125.11 125.66 125.00 125.43 920,469 +0.48(+0.39%)
Dec 23, 2013 124.24 125.06 124.07 124.94 1,000,233 +1.42(+1.15%)
Dec 20, 2013 121.45 123.85 121.45 123.53 1,401,636 +2.19(+1.81%)
Dec 19, 2013 122.06 122.17 121.13 121.33 1,155,777 -0.81(-0.66%)
Dec 18, 2013 120.72 122.18 119.52 122.14 2,031,837 +1.67(+1.38%)
Dec 17, 2013 120.58 120.70 119.66 120.47 1,501,655 -0.16(-0.13%)
Dec 16, 2013 119.80 120.73 119.63 120.63 1,366,598 +1.46(+1.23%)
Dec 13, 2013 118.96 119.50 118.34 119.17 1,405,266 +0.54(+0.45%)
Dec 12, 2013 118.69 119.17 118.18 118.63 580,538 +0.08(+0.07%)
Dec 11, 2013 120.94 120.94 118.22 118.55 1,086,183 -2.15(-1.79%)
Dec 10, 2013 121.67 122.04 120.56 120.70 736,335 -1.15(-0.94%)
Dec 09, 2013 122.14 122.47 121.31 121.85 980,456 -0.17(-0.14%)
Dec 06, 2013 122.28 122.59 121.45 122.02 825,905 +0.83(+0.69%)
Dec 05, 2013 120.84 121.56 120.61 121.19 1,070,031 +0.27(+0.22%)
Dec 04, 2013 120.72 121.85 119.53 120.92 1,122,700 -0.30(-0.25%)
Dec 03, 2013 121.64 122.17 120.73 121.22 1,077,406 -0.97(-0.79%)
Dec 02, 2013 123.25 123.42 121.62 122.19 1,388,708 -1.06(-0.86%)
Nov 29, 2013 123.70 123.89 123.17 123.25 852,919 +0.17(+0.14%)
Nov 27, 2013 122.66 123.24 122.23 123.08 1,534,968 +0.60(+0.49%)
Nov 26, 2013 121.23 122.73 121.20 122.48 405,889 +1.25(+1.03%)
Nov 25, 2013 121.64 121.71 120.91 121.23 738,612 -0.10(-0.08%)
Nov 22, 2013 120.87 121.42 120.59 121.33 534,698 +0.61(+0.51%)
Nov 21, 2013 118.87 120.81 118.68 120.72 1,163,673 +2.36(+1.99%)
Nov 20, 2013 119.03 119.37 117.78 118.36 824,723 -0.17(-0.14%)
Nov 19, 2013 119.45 120.00 118.06 118.53 740,353 -0.84(-0.71%)
Nov 18, 2013 121.05 121.18 118.97 119.37 1,326,445 -1.09(-0.91%)
Nov 15, 2013 119.94 120.58 119.56 120.46 579,004 +0.65(+0.54%)
Nov 14, 2013 120.19 120.22 119.16 119.82 742,383 -0.42(-0.35%)
Nov 13, 2013 118.14 120.27 117.92 120.24 714,548 +1.30(+1.09%)
Nov 12, 2013 118.19 118.95 117.90 118.95 470,716 +0.27(+0.23%)
Nov 11, 2013 118.21 118.85 117.78 118.68 625,859 +0.32(+0.27%)
Nov 08, 2013 115.93 118.47 115.84 118.35 2,872,456 +2.64(+2.28%)
Nov 07, 2013 118.68 118.85 115.62 115.72 2,126,707 -2.23(-1.89%)
Nov 06, 2013 119.57 119.72 117.76 117.95 1,478,827 -0.92(-0.77%)
Nov 05, 2013 118.71 119.09 117.86 118.86 584,765 -0.27(-0.22%)
Nov 04, 2013 118.23 119.35 117.95 119.13 1,586,021 +1.34(+1.14%)
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.