Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 122.39 124.44 122.12 123.60 1,340,357 -0.64(-0.51%)
Jan 30, 2014 123.20 124.92 123.16 124.24 1,933,475 +2.05(+1.68%)
Jan 29, 2014 123.03 123.62 121.86 122.19 1,507,986 -1.91(-1.54%)
Jan 28, 2014 122.76 124.13 122.62 124.10 887,437 +1.59(+1.29%)
Jan 27, 2014 124.96 125.06 121.53 122.51 2,720,319 -2.13(-1.71%)
Jan 24, 2014 127.17 127.25 124.40 124.65 2,136,314 -3.44(-2.68%)
Jan 23, 2014 128.26 128.31 127.18 128.09 1,619,794 -0.83(-0.65%)
Jan 22, 2014 128.45 129.08 128.11 128.92 589,549 +0.53(+0.41%)
Jan 21, 2014 128.59 128.78 127.32 128.39 1,117,506 +0.64(+0.50%)
Jan 17, 2014 128.32 127.75 127.75 127.75 2,085,730 -0.61(-0.48%)
Jan 16, 2014 127.75 128.37 127.56 128.36 1,567,100 +0.43(+0.33%)
Jan 15, 2014 126.95 128.01 127.20 127.94 688,341 +0.98(+0.77%)
Jan 14, 2014 125.69 127.14 125.22 126.95 1,066,667 +1.84(+1.47%)
Jan 13, 2014 126.90 127.23 124.41 125.12 1,350,794 -1.91(-1.50%)
Jan 10, 2014 126.15 127.06 125.56 127.03 1,384,863 +1.01(+0.80%)
Jan 09, 2014 126.34 126.65 125.17 126.02 1,262,503 +0.18(+0.14%)
Jan 08, 2014 125.41 126.01 124.74 125.84 1,725,008 +0.52(+0.41%)
Jan 07, 2014 124.54 125.71 124.36 125.32 998,739 +1.30(+1.05%)
Jan 06, 2014 125.66 125.95 123.92 124.03 1,100,837 -1.08(-0.87%)
Jan 03, 2014 124.78 125.36 124.39 125.11 1,922,373 +0.83(+0.66%)
Jan 02, 2014 125.25 125.42 123.67 124.28 1,421,121 -1.34(-1.06%)
Dec 31, 2013 125.55 125.62 125.62 125.62 3,719,794 +0.23(+0.19%)
Dec 30, 2013 125.37 125.70 124.93 125.39 2,031,671 +0.13(+0.10%)
Dec 27, 2013 125.89 126.02 124.92 125.26 883,043 -0.28(-0.22%)
Dec 26, 2013 125.79 126.28 125.34 125.54 899,383 +0.12(+0.10%)
Dec 24, 2013 125.10 125.65 124.99 125.42 920,545 +0.48(+0.39%)
Dec 23, 2013 124.23 125.05 124.06 124.93 1,000,316 +1.42(+1.15%)
Dec 20, 2013 121.44 123.84 121.44 123.52 1,401,751 +2.19(+1.81%)
Dec 19, 2013 122.05 122.16 121.12 121.32 1,155,873 -0.81(-0.66%)
Dec 18, 2013 120.71 122.17 119.51 122.13 2,032,005 +1.67(+1.38%)
Dec 17, 2013 120.57 120.69 119.65 120.46 1,501,780 -0.16(-0.13%)
Dec 16, 2013 119.79 120.72 119.62 120.62 1,366,711 +1.46(+1.23%)
Dec 13, 2013 118.95 119.49 118.33 119.16 1,405,382 +0.54(+0.45%)
Dec 12, 2013 118.68 119.16 118.17 118.62 580,586 +0.08(+0.07%)
Dec 11, 2013 120.92 120.92 118.21 118.54 1,086,273 -2.16(-1.79%)
Dec 10, 2013 121.66 122.03 120.56 120.69 736,396 -1.15(-0.94%)
Dec 09, 2013 122.13 122.46 121.30 121.84 980,538 -0.17(-0.14%)
Dec 06, 2013 122.27 122.58 121.44 122.01 825,973 +0.83(+0.69%)
Dec 05, 2013 120.83 121.55 120.60 121.17 1,070,119 +0.27(+0.22%)
Dec 04, 2013 120.71 121.84 119.52 120.91 1,122,793 -0.31(-0.25%)
Dec 03, 2013 121.63 122.17 120.72 121.21 1,077,495 -0.97(-0.79%)
Dec 02, 2013 123.24 123.41 121.61 122.18 1,388,823 -1.05(-0.86%)
Nov 29, 2013 123.69 123.88 123.16 123.24 852,989 +0.17(+0.14%)
Nov 27, 2013 122.65 123.23 122.22 123.07 1,535,095 +0.60(+0.49%)
Nov 26, 2013 121.22 122.72 121.19 122.47 405,923 +1.25(+1.03%)
Nov 25, 2013 121.63 121.70 120.90 121.22 738,673 -0.10(-0.08%)
Nov 22, 2013 120.86 121.41 120.58 121.32 534,742 +0.61(+0.51%)
Nov 21, 2013 118.86 120.80 118.67 120.71 1,163,769 +2.36(+1.99%)
Nov 20, 2013 119.02 119.36 117.77 118.35 824,792 -0.17(-0.14%)
Nov 19, 2013 119.44 119.99 118.05 118.52 740,414 -0.84(-0.71%)
Nov 18, 2013 121.04 121.17 118.95 119.36 1,326,555 -1.09(-0.91%)
Nov 15, 2013 119.94 120.57 119.55 120.45 579,052 +0.65(+0.54%)
Nov 14, 2013 120.19 120.21 119.15 119.81 742,445 -0.43(-0.35%)
Nov 13, 2013 118.13 120.26 117.91 120.23 714,607 +1.30(+1.09%)
Nov 12, 2013 118.18 118.94 117.89 118.94 470,755 +0.27(+0.23%)
Nov 11, 2013 118.20 118.84 117.77 118.67 625,911 +0.32(+0.27%)
Nov 08, 2013 115.92 118.47 115.83 118.34 2,872,694 +2.64(+2.28%)
Nov 07, 2013 118.67 118.84 115.61 115.71 2,126,883 -2.23(-1.89%)
Nov 06, 2013 119.56 119.71 117.75 117.94 1,478,949 -0.91(-0.77%)
Nov 05, 2013 118.70 119.08 117.85 118.85 584,813 -0.27(-0.23%)
Nov 04, 2013 118.22 119.34 117.94 119.12 1,586,152 +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.