Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 67.44 68.47 66.40 66.40 3,652,281 -2.00(-2.92%)
Sep 29, 2011 69.53 69.73 66.43 68.40 1,757,788 +0.48(+0.71%)
Sep 28, 2011 70.71 71.05 67.79 67.92 2,451,108 -2.86(-4.05%)
Sep 27, 2011 70.90 72.34 70.15 70.78 2,463,076 +1.72(+2.49%)
Sep 26, 2011 68.33 69.14 66.67 69.07 1,037,644 +1.36(+2.00%)
Sep 23, 2011 66.71 68.09 66.39 67.71 1,479,416 +0.80(+1.19%)
Sep 22, 2011 66.54 68.34 65.74 66.91 2,210,651 -2.29(-3.31%)
Sep 21, 2011 71.74 72.40 69.20 69.20 1,946,688 -2.59(-3.61%)
Sep 20, 2011 73.40 74.16 71.76 71.79 1,643,140 -1.26(-1.73%)
Sep 19, 2011 72.73 73.86 71.95 73.06 1,669,958 -1.06(-1.44%)
Sep 16, 2011 74.35 74.71 73.46 74.12 2,113,669 +0.09(+0.12%)
Sep 15, 2011 73.83 74.13 72.57 74.03 1,452,175 +0.99(+1.36%)
Sep 14, 2011 72.41 74.07 70.92 73.04 2,276,154 +1.28(+1.78%)
Sep 13, 2011 70.93 71.95 70.16 71.76 1,129,573 +1.34(+1.91%)
Sep 12, 2011 68.80 70.65 68.56 70.41 3,221,031 +0.61(+0.88%)
Sep 09, 2011 71.11 71.65 69.03 69.80 1,721,757 -2.21(-3.07%)
Sep 08, 2011 72.94 73.94 71.68 72.01 2,695,148 -1.37(-1.87%)
Sep 07, 2011 71.96 73.52 71.68 73.38 1,604,817 +2.71(+3.84%)
Sep 06, 2011 68.09 70.78 68.09 70.67 1,843,796 -0.24(-0.34%)
Sep 02, 2011 71.69 72.56 70.47 70.91 1,488,447 -2.54(-3.46%)
Sep 01, 2011 75.12 76.11 73.15 73.45 3,489,066 -1.49(-1.99%)
Aug 31, 2011 75.71 76.49 74.17 74.94 4,607,240 -0.22(-0.29%)
Aug 30, 2011 74.03 75.72 73.57 75.16 1,513,122 +0.57(+0.76%)
Aug 29, 2011 72.24 74.71 72.14 74.59 1,249,084 +3.31(+4.64%)
Aug 26, 2011 68.97 71.44 67.88 71.28 1,609,680 +1.97(+2.85%)
Aug 25, 2011 72.02 72.18 69.20 69.30 1,896,663 -1.76(-2.47%)
Aug 24, 2011 70.05 71.55 69.31 71.06 2,391,435 +0.84(+1.19%)
Aug 23, 2011 67.07 70.28 66.46 70.22 3,681,778 +3.52(+5.27%)
Aug 22, 2011 68.68 68.82 66.08 66.71 1,664,215 -0.12(-0.18%)
Aug 19, 2011 66.54 69.11 66.30 66.82 2,903,591 -1.15(-1.70%)
Aug 18, 2011 69.94 70.21 67.33 67.98 3,085,757 -4.57(-6.30%)
Aug 17, 2011 73.27 73.79 71.76 72.55 3,145,621 -0.09(-0.12%)
Aug 16, 2011 73.05 73.70 71.84 72.64 3,420,688 -1.64(-2.21%)
Aug 15, 2011 73.05 74.33 72.66 74.28 1,944,982 +1.93(+2.67%)
Aug 12, 2011 72.14 72.85 71.10 72.35 2,701,688 +0.87(+1.21%)
Aug 11, 2011 68.41 72.62 68.05 71.49 3,724,981 +3.48(+5.12%)
Aug 10, 2011 69.02 70.73 67.83 68.01 5,934,774 -3.33(-4.67%)
Aug 09, 2011 72.34 71.34 65.37 71.33 6,259,375 +4.61(+6.91%)
Aug 08, 2011 70.70 72.10 66.69 66.72 8,276,743 -6.36(-8.70%)
Aug 05, 2011 75.48 75.72 71.12 73.08 6,345,747 -1.33(-1.78%)
Aug 04, 2011 78.35 78.39 74.41 74.41 8,032,915 -5.20(-6.54%)
Aug 03, 2011 79.02 79.61 76.89 79.61 3,640,569 +0.61(+0.78%)
Aug 02, 2011 81.21 82.20 78.80 79.00 2,765,829 -2.71(-3.32%)
Aug 01, 2011 83.43 83.69 80.78 81.71 2,673,882 -0.45(-0.55%)
Jul 29, 2011 81.23 82.69 80.31 82.16 3,617,240 -0.10(-0.12%)
Jul 28, 2011 82.57 83.62 82.17 82.26 1,964,227 -0.28(-0.34%)
Jul 27, 2011 84.77 84.77 82.38 82.54 2,695,640 -2.71(-3.18%)
Jul 26, 2011 85.89 86.16 85.15 85.26 2,104,370 -0.87(-1.01%)
Jul 25, 2011 86.13 86.93 85.81 86.12 1,712,829 -1.06(-1.22%)
Jul 22, 2011 87.22 87.46 87.15 87.19 2,327,309 +0.32(+0.37%)
Jul 21, 2011 86.68 87.38 86.28 86.86 2,060,441 +0.58(+0.67%)
Jul 20, 2011 86.75 86.79 85.68 86.29 1,639,475 -0.36(-0.42%)
Jul 19, 2011 85.28 86.73 85.27 86.65 2,110,267 +2.13(+2.52%)
Jul 18, 2011 85.31 85.63 83.96 84.52 1,712,926 -1.27(-1.48%)
Jul 15, 2011 85.45 85.86 85.08 85.79 2,008,627 +0.63(+0.74%)
Jul 14, 2011 86.83 87.27 84.91 85.16 2,766,771 -1.40(-1.61%)
Jul 13, 2011 86.18 87.52 86.18 86.56 1,927,547 +0.86(+1.00%)
Jul 12, 2011 85.88 86.65 85.54 85.70 3,932,442 -0.56(-0.65%)
Jul 11, 2011 87.15 87.77 86.04 86.26 1,453,036 -2.15(-2.43%)
Jul 08, 2011 87.60 88.45 87.42 88.40 1,587,260 -0.45(-0.51%)
Jul 07, 2011 88.40 89.22 88.26 88.86 2,188,653 +1.24(+1.41%)
Jul 06, 2011 87.12 87.73 86.68 87.62 1,286,296 +0.38(+0.43%)
Jul 05, 2011 86.75 87.30 86.63 87.24 1,688,816 +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.