Russell 2000 Growth Ishares ETF (NY: IWO )

285.48 +5.80 (+2.07%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 67.43 68.46 66.39 66.39 3,652,583 -2.00(-2.92%)
Sep 29, 2011 69.52 69.72 66.42 68.39 1,757,933 +0.48(+0.71%)
Sep 28, 2011 70.71 71.04 67.79 67.91 2,451,311 -2.86(-4.05%)
Sep 27, 2011 70.89 72.33 70.14 70.78 2,463,279 +1.72(+2.49%)
Sep 26, 2011 68.32 69.13 66.67 69.06 1,037,730 +1.36(+2.00%)
Sep 23, 2011 66.70 68.08 66.39 67.70 1,479,538 +0.80(+1.19%)
Sep 22, 2011 66.54 68.33 65.74 66.91 2,210,834 -2.29(-3.31%)
Sep 21, 2011 71.73 72.39 69.20 69.20 1,946,849 -2.59(-3.61%)
Sep 20, 2011 73.39 74.15 71.75 71.79 1,643,276 -1.26(-1.73%)
Sep 19, 2011 72.72 73.85 71.94 73.05 1,670,096 -1.06(-1.44%)
Sep 16, 2011 74.35 74.71 73.46 74.11 2,113,844 +0.09(+0.12%)
Sep 15, 2011 73.83 74.12 72.56 74.02 1,452,295 +0.99(+1.36%)
Sep 14, 2011 72.40 74.06 70.91 73.03 2,276,342 +1.28(+1.78%)
Sep 13, 2011 70.92 71.94 70.16 71.75 1,129,667 +1.34(+1.91%)
Sep 12, 2011 68.79 70.64 68.56 70.41 3,221,297 +0.61(+0.88%)
Sep 09, 2011 71.10 71.64 69.03 69.79 1,721,900 -2.21(-3.07%)
Sep 08, 2011 72.93 73.94 71.67 72.00 2,695,371 -1.37(-1.87%)
Sep 07, 2011 71.96 73.51 71.67 73.37 1,604,949 +2.71(+3.84%)
Sep 06, 2011 68.08 70.78 68.08 70.66 1,843,949 -0.24(-0.34%)
Sep 02, 2011 71.69 72.56 70.46 70.90 1,488,570 -2.54(-3.46%)
Sep 01, 2011 75.11 76.11 73.14 73.45 3,489,355 -1.49(-1.99%)
Aug 31, 2011 75.70 76.49 74.16 74.93 4,607,621 -0.22(-0.29%)
Aug 30, 2011 74.02 75.71 73.56 75.15 1,513,247 +0.57(+0.76%)
Aug 29, 2011 72.24 74.70 72.13 74.58 1,249,187 +3.31(+4.64%)
Aug 26, 2011 68.96 71.44 67.87 71.27 1,609,813 +1.97(+2.85%)
Aug 25, 2011 72.01 72.17 69.20 69.30 1,896,820 -1.76(-2.47%)
Aug 24, 2011 70.05 71.54 69.31 71.06 2,391,633 +0.84(+1.19%)
Aug 23, 2011 67.06 70.27 66.46 70.22 3,682,083 +3.52(+5.27%)
Aug 22, 2011 68.68 68.81 66.08 66.70 1,664,353 -0.12(-0.18%)
Aug 19, 2011 66.53 69.10 66.30 66.82 2,903,832 -1.15(-1.70%)
Aug 18, 2011 69.93 70.21 67.32 67.97 3,086,013 -4.57(-6.30%)
Aug 17, 2011 73.27 73.78 71.75 72.54 3,145,882 -0.09(-0.12%)
Aug 16, 2011 73.04 73.69 71.83 72.63 3,420,971 -1.64(-2.21%)
Aug 15, 2011 73.04 74.32 72.65 74.28 1,945,143 +1.93(+2.67%)
Aug 12, 2011 72.13 72.84 71.09 72.35 2,701,912 +0.87(+1.21%)
Aug 11, 2011 68.41 72.62 68.04 71.48 3,725,289 +3.48(+5.12%)
Aug 10, 2011 69.02 70.72 67.83 68.00 5,935,265 -3.33(-4.66%)
Aug 09, 2011 72.34 71.34 65.37 71.33 6,259,893 +4.61(+6.91%)
Aug 08, 2011 70.70 72.09 66.68 66.72 8,277,428 -6.36(-8.70%)
Aug 05, 2011 75.48 75.72 71.11 73.08 6,346,272 -1.33(-1.78%)
Aug 04, 2011 78.34 78.39 74.40 74.40 8,033,580 -5.20(-6.54%)
Aug 03, 2011 79.01 79.61 76.88 79.61 3,640,870 +0.61(+0.78%)
Aug 02, 2011 81.20 82.19 78.79 78.99 2,766,058 -2.71(-3.32%)
Aug 01, 2011 83.42 83.68 80.77 81.71 2,674,103 -0.45(-0.55%)
Jul 29, 2011 81.22 82.68 80.30 82.16 3,617,539 -0.10(-0.12%)
Jul 28, 2011 82.56 83.61 82.17 82.26 1,964,390 -0.28(-0.34%)
Jul 27, 2011 84.76 84.76 82.37 82.54 2,695,863 -2.71(-3.18%)
Jul 26, 2011 85.88 86.15 85.14 85.25 2,104,544 -0.87(-1.01%)
Jul 25, 2011 86.12 86.92 85.80 86.12 1,712,971 -1.06(-1.22%)
Jul 22, 2011 87.22 87.45 87.14 87.18 2,327,501 +0.32(+0.37%)
Jul 21, 2011 86.67 87.37 86.27 86.86 2,060,611 +0.58(+0.67%)
Jul 20, 2011 86.75 86.78 85.67 86.28 1,639,610 -0.36(-0.42%)
Jul 19, 2011 85.27 86.72 85.26 86.64 2,110,442 +2.13(+2.52%)
Jul 18, 2011 85.30 85.62 83.95 84.51 1,713,068 -1.27(-1.48%)
Jul 15, 2011 85.44 85.85 85.07 85.78 2,008,793 +0.63(+0.74%)
Jul 14, 2011 86.82 87.26 84.91 85.15 2,767,000 -1.40(-1.61%)
Jul 13, 2011 86.17 87.51 86.17 86.55 1,927,706 +0.86(+1.00%)
Jul 12, 2011 85.87 86.64 85.53 85.69 3,932,767 -0.56(-0.65%)
Jul 11, 2011 87.14 87.77 86.03 86.25 1,453,156 -2.15(-2.43%)
Jul 08, 2011 87.59 88.44 87.41 88.40 1,587,391 -0.45(-0.51%)
Jul 07, 2011 88.39 89.22 88.25 88.85 2,188,834 +1.24(+1.41%)
Jul 06, 2011 87.12 87.73 86.67 87.61 1,286,402 +0.38(+0.43%)
Jul 05, 2011 86.75 87.30 86.62 87.23 1,688,955 +0.58(+0.67%)
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.