Russell 2000 Growth Ishares ETF (NY: IWO )

303.51 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 107.94 107.97 107.34 107.64 1,087,283 +0.20(+0.19%)
Mar 27, 2013 106.60 107.49 106.10 107.44 1,016,656 +0.11(+0.10%)
Mar 26, 2013 107.44 107.59 106.73 107.33 409,784 +0.38(+0.36%)
Mar 25, 2013 107.40 107.93 106.18 106.95 816,827 -0.24(-0.22%)
Mar 22, 2013 107.36 107.40 106.91 107.19 732,584 +0.28(+0.26%)
Mar 21, 2013 107.14 107.54 106.46 106.91 563,103 -0.97(-0.90%)
Mar 20, 2013 107.29 107.90 107.29 107.88 454,581 +1.13(+1.06%)
Mar 19, 2013 107.47 107.81 105.76 106.75 724,888 -0.57(-0.53%)
Mar 18, 2013 106.51 107.72 106.50 107.32 1,397,870 -0.40(-0.37%)
Mar 15, 2013 108.00 108.05 107.49 107.72 891,331 -0.33(-0.31%)
Mar 14, 2013 107.42 108.06 107.24 108.05 475,980 +0.90(+0.84%)
Mar 13, 2013 106.86 107.38 106.52 107.15 428,828 +0.32(+0.30%)
Mar 12, 2013 106.90 107.06 106.44 106.83 315,079 -0.21(-0.20%)
Mar 11, 2013 106.79 107.04 106.62 107.04 313,724 -0.02(-0.02%)
Mar 08, 2013 106.75 107.08 105.86 107.06 2,284,720 +1.19(+1.12%)
Mar 07, 2013 105.41 105.90 105.23 105.87 641,479 +0.47(+0.45%)
Mar 06, 2013 105.41 105.59 105.02 105.40 654,356 +0.33(+0.31%)
Mar 05, 2013 104.18 105.15 104.18 105.07 863,297 +1.36(+1.31%)
Mar 04, 2013 102.92 103.72 102.60 103.71 337,492 +0.39(+0.38%)
Mar 01, 2013 102.07 103.50 101.37 103.32 852,592 +0.64(+0.62%)
Feb 28, 2013 102.77 103.30 102.45 102.68 436,852 +0.22(+0.21%)
Feb 27, 2013 101.27 103.05 101.27 102.46 714,425 +1.14(+1.13%)
Feb 26, 2013 101.46 101.84 100.66 101.32 1,094,911 +0.25(+0.25%)
Feb 25, 2013 103.79 103.79 101.02 101.07 438,844 -2.28(-2.21%)
Feb 22, 2013 102.61 103.35 102.54 103.35 707,340 +1.30(+1.27%)
Feb 21, 2013 103.08 103.11 101.35 102.05 1,145,846 -1.11(-1.08%)
Feb 20, 2013 105.03 105.05 103.01 103.16 1,133,098 -1.76(-1.68%)
Feb 19, 2013 104.13 104.93 104.09 104.92 837,129 +0.97(+0.93%)
Feb 15, 2013 103.96 104.38 103.71 103.95 855,386 -0.02(-0.02%)
Feb 14, 2013 103.34 104.16 103.30 103.97 602,056 +0.37(+0.36%)
Feb 13, 2013 103.30 103.74 103.07 103.60 592,570 +0.40(+0.39%)
Feb 12, 2013 103.07 103.40 102.95 103.20 211,493 +0.26(+0.25%)
Feb 11, 2013 103.07 103.12 102.52 102.94 339,402 -0.17(-0.16%)
Feb 08, 2013 102.49 103.26 102.40 103.11 1,053,611 +0.80(+0.78%)
Feb 07, 2013 102.70 102.89 101.68 102.31 2,124,083 -0.49(-0.48%)
Feb 06, 2013 101.91 102.85 101.75 102.80 547,259 +1.39(+1.37%)
Feb 04, 2013 101.97 102.37 101.25 101.41 490,082 -1.18(-1.15%)
Feb 01, 2013 102.32 102.97 101.97 102.59 878,442 +0.95(+0.93%)
Jan 31, 2013 100.98 101.80 100.80 101.64 967,671 +0.52(+0.51%)
Jan 30, 2013 102.24 102.31 100.77 101.12 932,910 -1.12(-1.10%)
Jan 29, 2013 102.36 102.46 101.86 102.24 871,715 -0.13(-0.13%)
Jan 28, 2013 102.76 102.76 101.93 102.37 693,109 -0.12(-0.12%)
Jan 25, 2013 102.05 102.54 101.77 102.49 763,986 +0.79(+0.78%)
Jan 24, 2013 101.22 102.29 101.18 101.70 825,440 +0.60(+0.59%)
Jan 23, 2013 101.44 101.48 101.00 101.10 404,607 -0.25(-0.25%)
Jan 22, 2013 100.85 101.38 100.41 101.35 735,851 +0.56(+0.56%)
Jan 18, 2013 100.45 100.83 100.21 100.79 1,620,800 +0.33(+0.33%)
Jan 17, 2013 99.94 100.61 99.87 100.46 2,554,876 +0.93(+0.93%)
Jan 16, 2013 99.59 99.83 99.31 99.53 609,941 -0.29(-0.29%)
Jan 15, 2013 98.66 99.96 98.60 99.82 540,113 +0.61(+0.61%)
Jan 14, 2013 98.97 99.45 98.88 99.21 617,544 -0.01(-0.01%)
Jan 11, 2013 99.16 99.47 98.89 99.22 720,540 -0.04(-0.04%)
Jan 10, 2013 99.55 99.70 98.69 99.26 1,014,728 +0.10(+0.10%)
Jan 09, 2013 98.75 99.20 98.65 99.16 773,890 +0.67(+0.68%)
Jan 08, 2013 98.57 98.69 97.92 98.49 861,357 -0.02(-0.02%)
Jan 07, 2013 98.39 98.68 98.14 98.51 1,487,493 -0.08(-0.08%)
Jan 04, 2013 98.47 98.90 98.01 98.59 1,054,025 +0.55(+0.56%)
Jan 03, 2013 98.28 98.72 97.67 98.04 607,555 -0.04(-0.04%)
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.