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 (%)
Mar 31, 2014 124.53 126.63 124.27 126.34 1,383,368 +2.39(+1.92%)
Mar 28, 2014 124.55 125.99 123.48 123.95 1,094,187 -0.31(-0.25%)
Mar 27, 2014 124.64 125.43 123.29 124.26 1,771,159 -0.32(-0.25%)
Mar 26, 2014 128.12 128.16 124.58 124.58 2,771,673 -2.65(-2.08%)
Mar 25, 2014 128.12 129.25 126.24 127.22 1,466,119 -0.13(-0.10%)
Mar 24, 2014 129.83 130.25 126.06 127.35 1,471,275 -2.15(-1.66%)
Mar 21, 2014 131.64 131.70 129.46 129.50 2,219,490 -1.29(-0.98%)
Mar 20, 2014 130.52 131.40 129.76 130.79 852,488 -0.04(-0.03%)
Mar 19, 2014 131.59 131.85 129.78 130.83 1,456,125 -0.95(-0.72%)
Mar 18, 2014 129.81 131.91 129.72 131.78 596,367 +2.20(+1.70%)
Mar 17, 2014 129.76 130.77 129.30 129.58 884,094 +0.76(+0.59%)
Mar 14, 2014 127.96 129.32 127.96 128.82 1,024,637 +0.40(+0.31%)
Mar 13, 2014 130.90 131.03 127.72 128.42 1,332,500 -1.84(-1.41%)
Mar 12, 2014 129.04 130.33 128.48 130.25 1,064,034 +0.31(+0.24%)
Mar 11, 2014 131.55 132.16 129.34 129.95 1,132,546 -1.39(-1.06%)
Mar 10, 2014 131.72 131.86 130.44 131.34 655,932 -0.57(-0.43%)
Mar 07, 2014 132.95 133.04 131.26 131.91 1,097,704 -0.24(-0.18%)
Mar 06, 2014 132.78 133.09 131.75 132.15 1,142,845 -0.43(-0.32%)
Mar 05, 2014 132.60 132.68 132.09 132.57 648,741 -0.04(-0.03%)
Mar 04, 2014 130.48 133.21 130.48 132.61 1,267,809 +3.69(+2.86%)
Mar 03, 2014 128.38 129.30 127.23 128.92 1,759,435 -0.57(-0.44%)
Feb 28, 2014 130.73 131.41 128.66 129.49 1,058,741 -1.45(-1.10%)
Feb 27, 2014 129.76 130.93 129.39 130.93 1,481,839 +0.72(+0.56%)
Feb 26, 2014 129.49 131.12 129.19 130.21 1,817,290 +0.85(+0.66%)
Feb 25, 2014 129.37 129.91 128.62 129.35 2,508,048 +0.40(+0.31%)
Feb 24, 2014 128.66 129.82 128.00 128.96 1,242,623 +0.95(+0.75%)
Feb 21, 2014 127.98 128.59 127.72 128.00 826,922 +0.41(+0.32%)
Feb 20, 2014 126.04 127.79 125.67 127.59 1,260,127 +1.67(+1.32%)
Feb 19, 2014 126.84 127.42 125.83 125.93 1,602,969 -1.21(-0.95%)
Feb 18, 2014 126.09 127.30 125.80 127.14 1,605,120 +1.47(+1.17%)
Feb 14, 2014 125.47 125.67 125.67 125.67 1,173,769 -0.08(-0.07%)
Feb 13, 2014 122.79 125.82 122.76 125.75 1,448,657 +1.85(+1.50%)
Feb 12, 2014 123.70 124.53 123.41 123.89 2,241,298 +0.38(+0.31%)
Feb 11, 2014 122.75 123.78 122.16 123.52 2,371,687 +0.95(+0.77%)
Feb 10, 2014 122.31 122.69 121.29 122.57 1,234,401 +0.47(+0.39%)
Feb 07, 2014 120.65 122.25 120.45 122.10 1,939,777 +1.82(+1.51%)
Feb 06, 2014 119.36 120.78 119.36 120.28 3,208,333 +1.20(+1.01%)
Feb 05, 2014 119.58 119.92 117.39 119.08 2,070,019 -1.23(-1.02%)
Feb 04, 2014 120.04 120.82 119.12 120.31 2,812,338 +0.92(+0.77%)
Feb 03, 2014 123.15 123.62 118.69 119.39 1,964,109 -4.21(-3.41%)
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%)
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.