Russell 2000 Growth Ishares ETF (NY: IWO )

302.95 USD -0.59 (-0.19%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 96.13 96.18 94.90 95.38 2,186,876 -0.04(-0.04%)
Mar 29, 2012 95.11 95.70 94.34 95.42 1,976,516 -0.43(-0.45%)
Mar 28, 2012 96.85 97.00 95.07 95.85 1,168,480 -0.86(-0.89%)
Mar 27, 2012 97.50 97.73 96.71 96.71 1,609,549 -0.71(-0.73%)
Mar 26, 2012 96.50 97.50 96.29 97.42 1,471,693 +2.08(+2.18%)
Mar 23, 2012 94.54 95.46 93.72 95.34 1,492,258 +0.76(+0.81%)
Mar 22, 2012 94.40 94.92 94.00 94.58 2,161,037 -0.86(-0.90%)
Mar 21, 2012 95.56 96.00 95.03 95.44 1,244,521 +0.12(+0.13%)
Mar 20, 2012 95.57 95.73 94.91 95.32 1,801,464 -1.01(-1.05%)
Mar 19, 2012 95.47 97.09 95.37 96.33 1,364,028 +0.78(+0.82%)
Mar 16, 2012 95.94 96.01 95.21 95.55 2,123,347 -0.21(-0.22%)
Mar 15, 2012 94.84 95.76 94.56 95.76 1,624,153 +0.81(+0.85%)
Mar 14, 2012 95.71 95.89 94.51 94.95 1,311,576 -0.78(-0.81%)
Mar 13, 2012 94.69 95.79 94.28 95.73 1,762,076 +1.72(+1.83%)
Mar 12, 2012 94.50 94.75 93.62 94.01 883,410 -0.39(-0.41%)
Mar 09, 2012 93.02 94.96 93.02 94.40 1,233,011 +1.28(+1.37%)
Mar 08, 2012 92.46 93.28 91.76 93.12 1,005,013 +1.37(+1.49%)
Mar 07, 2012 91.05 91.82 90.93 91.75 1,180,591 +0.96(+1.06%)
Mar 06, 2012 91.53 91.76 90.38 90.79 2,949,231 -1.90(-2.05%)
Mar 05, 2012 92.56 92.80 91.81 92.69 1,903,013 -0.14(-0.15%)
Mar 02, 2012 94.14 94.50 92.35 92.83 2,065,021 -1.42(-1.51%)
Mar 01, 2012 94.06 95.26 94.06 94.25 2,188,004 +0.67(+0.72%)
Feb 29, 2012 95.47 95.86 93.57 93.58 1,677,170 -1.62(-1.70%)
Feb 28, 2012 95.40 96.10 94.62 95.20 1,180,693 -0.19(-0.20%)
Feb 27, 2012 94.70 95.98 93.99 95.39 1,304,420 -0.11(-0.12%)
Feb 24, 2012 95.64 95.96 95.27 95.50 1,132,193 -0.04(-0.04%)
Feb 23, 2012 94.20 95.61 93.67 95.54 2,336,503 +1.49(+1.58%)
Feb 22, 2012 94.14 94.68 93.81 94.05 931,563 -0.44(-0.47%)
Feb 21, 2012 95.20 95.48 94.04 94.49 1,165,451 -0.56(-0.59%)
Feb 17, 2012 95.89 95.95 94.93 95.05 1,193,674 -0.32(-0.34%)
Feb 16, 2012 93.67 95.43 93.62 95.37 1,567,330 +1.68(+1.79%)
Feb 15, 2012 94.91 95.02 93.35 93.69 1,328,622 -0.72(-0.76%)
Feb 14, 2012 94.17 94.57 93.76 94.41 1,145,074 -0.31(-0.33%)
Feb 13, 2012 94.48 94.85 93.88 94.72 2,331,354 +1.28(+1.37%)
Feb 10, 2012 93.54 93.94 93.11 93.44 1,190,765 -1.20(-1.27%)
Feb 09, 2012 95.20 95.33 93.97 94.64 1,850,641 -0.31(-0.33%)
Feb 08, 2012 95.11 95.57 94.01 94.95 2,503,152 +0.06(+0.06%)
Feb 07, 2012 94.87 95.28 94.22 94.89 977,234 -0.07(-0.07%)
Feb 06, 2012 94.85 95.22 94.56 94.96 2,375,997 -0.32(-0.34%)
Feb 03, 2012 94.53 95.49 94.35 95.28 1,762,234 +2.26(+2.43%)
Feb 02, 2012 92.85 93.55 92.65 93.02 2,314,342 +0.48(+0.52%)
Feb 01, 2012 91.43 92.75 91.07 92.54 1,940,130 +1.97(+2.18%)
Jan 31, 2012 91.19 91.47 90.02 90.57 2,770,025 -0.11(-0.12%)
Jan 30, 2012 90.53 91.01 89.97 90.68 1,752,043 -0.71(-0.78%)
Jan 27, 2012 90.15 91.49 90.15 91.39 1,666,610 +0.80(+0.88%)
Jan 26, 2012 91.54 91.54 90.17 90.59 2,355,645 -0.18(-0.20%)
Jan 25, 2012 89.92 91.08 89.43 90.77 2,160,104 +0.90(+1.00%)
Jan 24, 2012 88.68 90.04 88.37 89.87 1,136,791 +0.53(+0.59%)
Jan 23, 2012 89.54 90.14 88.62 89.34 1,940,784 -0.18(-0.20%)
Jan 20, 2012 89.41 89.75 89.18 89.52 1,487,961 -0.09(-0.10%)
Jan 19, 2012 89.43 89.86 89.01 89.61 1,233,942 +0.74(+0.83%)
Jan 18, 2012 87.20 88.91 87.18 88.87 1,871,817 +1.60(+1.83%)
Jan 17, 2012 88.09 88.35 87.11 87.27 1,022,130 +0.11(+0.13%)
Jan 13, 2012 87.00 87.38 86.34 87.16 1,215,672 -0.63(-0.72%)
Jan 12, 2012 87.60 87.83 86.76 87.79 995,110 +0.37(+0.42%)
Jan 11, 2012 86.78 87.55 86.63 87.42 1,019,430 +0.43(+0.49%)
Jan 10, 2012 86.76 87.27 86.68 86.99 3,970,039 +1.28(+1.49%)
Jan 09, 2012 85.68 85.90 84.85 85.71 1,005,632 +0.52(+0.61%)
Jan 06, 2012 85.37 85.92 84.70 85.19 2,192,241 -0.20(-0.23%)
Jan 05, 2012 84.33 85.81 83.59 85.39 1,672,864 +0.55(+0.65%)
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.