Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell 2000 Growth Ishares ETF
(NY:
IWO
)
248.02
-3.22 (-1.28%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
69.71
70.51
69.66
70.31
1,278,467
+0.39(+0.55%)
Oct 28, 2010
70.78
70.92
69.52
69.92
1,538,889
-0.37(-0.52%)
Oct 27, 2010
69.86
70.38
69.26
70.29
1,626,087
-0.17(-0.24%)
Oct 25, 2010
70.48
71.17
70.34
70.46
1,542,115
+0.62(+0.89%)
Oct 22, 2010
69.26
69.94
69.13
69.84
595,893
+0.70(+1.01%)
Oct 21, 2010
69.73
70.24
68.19
69.14
2,027,124
-0.28(-0.40%)
Oct 20, 2010
69.06
69.89
68.83
69.42
1,132,445
+0.64(+0.93%)
Oct 19, 2010
69.46
70.06
68.24
68.78
2,490,944
-1.70(-2.41%)
Oct 18, 2010
70.17
70.48
69.89
70.48
736,211
+0.49(+0.71%)
Oct 15, 2010
70.61
70.80
69.48
69.99
1,055,187
-0.13(-0.19%)
Oct 14, 2010
70.26
70.49
69.50
70.12
1,605,076
-0.09(-0.13%)
Oct 13, 2010
69.73
70.69
69.47
70.21
1,693,510
+1.02(+1.47%)
Oct 12, 2010
68.79
69.45
67.99
69.19
2,746,124
+0.26(+0.38%)
Oct 11, 2010
68.98
69.48
68.77
68.93
2,670,297
+0.10(+0.14%)
Oct 08, 2010
68.83
69.19
67.67
68.83
1,301,681
+0.86(+1.27%)
Oct 07, 2010
68.40
68.47
67.44
67.97
998,127
-0.07(-0.11%)
Oct 06, 2010
68.52
68.74
67.68
68.04
1,678,669
-0.49(-0.72%)
Oct 05, 2010
67.33
68.73
67.02
68.54
1,538,063
+1.94(+2.92%)
Oct 04, 2010
67.35
67.78
66.18
66.60
1,609,528
-0.93(-1.38%)
Oct 01, 2010
67.53
67.95
66.97
67.53
2,300,542
+0.33(+0.49%)
Sep 30, 2010
67.94
68.28
66.64
67.20
3,194,170
-0.27(-0.40%)
Sep 29, 2010
67.07
67.72
66.90
67.47
1,315,582
+0.29(+0.43%)
Sep 28, 2010
66.69
67.33
65.47
67.18
111
+0.61(+0.92%)
Sep 27, 2010
66.69
66.82
66.19
66.57
1,158,298
-0.04(-0.05%)
Sep 24, 2010
65.53
66.68
65.36
66.61
1,408,038
+2.08(+3.22%)
Sep 23, 2010
64.58
65.73
64.33
64.53
1,853,343
-0.61(-0.93%)
Sep 22, 2010
65.68
66.20
64.63
65.14
1,002,820
-0.80(-1.21%)
Sep 21, 2010
66.33
66.64
65.81
65.94
2,530,595
-0.34(-0.51%)
Sep 20, 2010
64.76
66.44
64.33
66.28
1,907,799
+1.80(+2.78%)
Sep 17, 2010
64.48
64.75
63.52
64.48
1,561,896
+0.12(+0.18%)
Sep 15, 2010
63.75
64.56
63.37
64.36
1,285,329
+0.39(+0.60%)
Sep 14, 2010
64.05
64.57
63.71
63.98
1,796,500
-0.15(-0.24%)
Sep 13, 2010
63.20
64.36
63.19
64.13
1,558,084
+1.61(+2.57%)
Sep 10, 2010
62.59
62.90
62.14
62.52
931,715
+0.14(+0.23%)
Sep 09, 2010
63.38
63.46
61.90
62.38
1,897,054
+0.00(+0.00%)
Sep 08, 2010
62.06
62.83
62.06
62.38
1,129,809
+0.42(+0.68%)
Sep 07, 2010
62.87
62.92
61.73
61.96
2,568,810
-1.15(-1.82%)
Sep 03, 2010
63.02
63.37
62.40
63.11
1,888,651
+1.06(+1.71%)
Sep 02, 2010
61.19
62.20
61.02
62.05
1,341,092
+0.89(+1.45%)
Sep 01, 2010
59.88
61.19
59.77
61.16
2,616,986
+2.22(+3.76%)
Aug 31, 2010
58.89
59.62
58.46
58.94
11,581
-0.22(-0.36%)
Aug 30, 2010
60.28
60.50
59.10
59.16
1,186,329
-1.35(-2.23%)
Aug 27, 2010
60.50
60.63
58.40
60.50
1,797,221
+1.11(+1.87%)
Aug 26, 2010
59.39
60.04
58.67
59.39
111
+0.09(+0.15%)
Aug 25, 2010
57.95
59.44
57.68
59.30
1,484,050
+0.83(+1.43%)
Aug 24, 2010
58.34
59.12
57.66
58.47
1,916,498
-0.73(-1.23%)
Aug 23, 2010
60.32
60.68
59.15
59.19
1,456,079
-0.73(-1.21%)
Aug 20, 2010
59.60
59.96
58.95
59.92
1,805,017
+0.04(+0.07%)
Aug 19, 2010
61.20
61.34
59.67
59.88
1,370,873
-1.59(-2.59%)
Aug 18, 2010
61.05
62.04
60.58
61.47
1,172,352
+0.26(+0.43%)
Aug 17, 2010
60.70
61.68
60.42
61.20
1,553,965
+1.13(+1.88%)
Aug 16, 2010
59.16
60.46
58.97
60.07
984,500
+0.49(+0.83%)
Aug 13, 2010
59.58
60.21
59.52
59.58
1,311,270
-0.59(-0.98%)
Aug 12, 2010
59.38
60.66
59.38
60.17
1,792,900
-0.47(-0.77%)
Aug 11, 2010
61.83
61.87
60.44
60.64
1,569,370
-2.48(-3.93%)
Aug 10, 2010
63.70
63.80
62.60
63.12
2,548,201
-1.21(-1.88%)
Aug 09, 2010
64.01
64.54
63.64
64.33
1,542,236
+0.69(+1.09%)
Aug 06, 2010
63.64
63.87
62.37
63.64
1,424,302
-0.41(-0.64%)
Aug 05, 2010
64.14
64.66
63.94
64.05
565,114
-0.71(-1.10%)
Aug 04, 2010
64.41
64.95
64.19
64.76
2,496
+0.61(+0.95%)
Aug 03, 2010
64.53
64.97
63.63
64.15
1,127,990
-0.48(-0.75%)
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
.