Russell 2000 Growth Ishares ETF (NY: IWO )

285.62 +5.94 (+2.12%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 85.53 86.01 85.39 85.88 1,960,100 +0.26(+0.31%)
Mar 30, 2011 84.90 85.71 84.76 85.62 1,233,693 +1.21(+1.43%)
Mar 29, 2011 83.57 84.52 83.06 84.41 2,450,759 +0.82(+0.98%)
Mar 28, 2011 84.05 84.28 83.46 83.59 915,407 -0.04(-0.04%)
Mar 25, 2011 83.38 84.46 82.99 83.63 1,509,239 +0.74(+0.89%)
Mar 24, 2011 82.59 83.13 81.94 82.89 1,471,199 +0.84(+1.02%)
Mar 23, 2011 81.48 82.27 80.60 82.05 1,713,446 +0.39(+0.47%)
Mar 22, 2011 82.13 82.39 81.38 81.66 1,869,278 -0.38(-0.46%)
Mar 21, 2011 81.86 82.09 81.50 82.04 1,545,388 +1.88(+2.35%)
Mar 18, 2011 80.32 80.34 79.76 80.16 2,316,248 +0.94(+1.18%)
Mar 17, 2011 80.43 80.56 79.22 79.22 2,552,440 -0.58(-0.73%)
Mar 16, 2011 79.73 80.75 78.72 79.81 2,941,151 -0.18(-0.23%)
Mar 15, 2011 79.58 80.59 79.47 79.99 2,085,491 -0.65(-0.80%)
Mar 14, 2011 80.22 81.29 79.76 80.64 1,970,083 -0.38(-0.47%)
Mar 11, 2011 80.13 81.53 79.94 81.02 1,457,414 +0.31(+0.38%)
Mar 10, 2011 81.79 81.79 80.30 80.71 1,777,491 -2.09(-2.52%)
Mar 09, 2011 82.99 83.30 82.39 82.80 1,330,881 -0.59(-0.71%)
Mar 08, 2011 82.11 83.75 81.37 83.39 2,771,799 +1.23(+1.50%)
Mar 07, 2011 83.63 83.82 81.28 82.16 1,645,789 -1.35(-1.62%)
Mar 04, 2011 83.78 83.79 82.70 83.51 2,317,957 -0.12(-0.14%)
Mar 03, 2011 82.42 83.85 82.41 83.63 1,617,799 +2.08(+2.55%)
Mar 02, 2011 81.06 82.03 80.82 81.55 1,881,346 +0.47(+0.58%)
Mar 01, 2011 83.18 83.20 80.77 81.08 1,959,818 -1.67(-2.02%)
Feb 28, 2011 83.42 83.51 82.05 82.75 1,153,765 -0.07(-0.09%)
Feb 25, 2011 81.47 82.85 81.30 82.82 1,512,772 +1.83(+2.26%)
Feb 24, 2011 80.45 81.40 80.00 81.00 2,461,090 +0.60(+0.75%)
Feb 23, 2011 81.93 82.14 79.76 80.39 2,178,789 -1.53(-1.87%)
Feb 22, 2011 83.72 83.81 81.83 81.92 2,081,181 -2.38(-2.83%)
Feb 18, 2011 84.53 84.77 83.97 84.31 1,280,216 +0.02(+0.02%)
Feb 17, 2011 83.67 84.55 83.45 84.29 937,543 +0.57(+0.68%)
Feb 16, 2011 83.09 83.86 83.09 83.72 1,374,427 +0.73(+0.88%)
Feb 15, 2011 83.34 83.50 82.79 83.00 1,526,423 -0.61(-0.73%)
Feb 14, 2011 83.22 83.73 83.09 83.61 2,550,310 +0.52(+0.63%)
Feb 11, 2011 82.01 83.09 81.73 83.09 1,948,094 +0.91(+1.11%)
Feb 10, 2011 81.02 82.25 80.98 82.18 1,953,984 +0.53(+0.65%)
Feb 09, 2011 81.86 82.13 81.18 81.65 3,284,483 -0.42(-0.52%)
Feb 08, 2011 81.54 82.07 81.10 82.07 3,892,349 +0.65(+0.80%)
Feb 07, 2011 80.83 82.09 80.70 81.42 2,251,377 +0.80(+0.99%)
Feb 04, 2011 80.18 80.70 79.87 80.62 1,695,816 +0.41(+0.52%)
Feb 03, 2011 79.84 80.49 78.90 80.21 1,886,061 +0.39(+0.48%)
Feb 02, 2011 79.72 80.40 79.69 79.82 1,044,609 -0.05(-0.07%)
Feb 01, 2011 78.86 80.28 78.59 79.87 2,941,461 +1.71(+2.19%)
Jan 31, 2011 77.87 78.66 77.35 78.16 1,808,992 +0.62(+0.80%)
Jan 28, 2011 79.41 79.60 77.38 77.54 3,438,658 -1.85(-2.34%)
Jan 27, 2011 79.28 79.76 78.75 79.40 3,406,767 +0.19(+0.24%)
Jan 26, 2011 77.86 79.41 77.73 79.21 2,900,094 +1.43(+1.84%)
Jan 25, 2011 77.51 77.79 76.94 77.78 4,997,126 -0.27(-0.35%)
Jan 24, 2011 77.52 78.29 77.24 78.05 1,958,023 +0.58(+0.74%)
Jan 21, 2011 78.52 78.62 77.39 77.47 1,988,873 -0.55(-0.71%)
Jan 20, 2011 78.61 78.86 77.54 78.02 2,809,751 -1.14(-1.44%)
Jan 19, 2011 81.20 81.36 79.01 79.16 2,503,763 -2.20(-2.71%)
Jan 18, 2011 81.03 81.37 80.53 81.37 1,900,119 +0.31(+0.39%)
Jan 14, 2011 80.67 81.30 80.40 81.05 1,682,364 +0.35(+0.43%)
Jan 13, 2011 80.70 80.99 80.35 80.70 1,708,649 +0.02(+0.02%)
Jan 12, 2011 80.64 80.89 80.21 80.68 1,827,086 +0.69(+0.87%)
Jan 11, 2011 80.21 80.45 79.65 79.99 2,006,802 +0.21(+0.26%)
Jan 10, 2011 78.83 79.98 78.21 79.78 1,976,322 +0.66(+0.83%)
Jan 07, 2011 79.82 80.01 77.96 79.13 2,446,250 -0.51(-0.64%)
Jan 06, 2011 80.06 80.20 79.28 79.64 2,299,681 -0.29(-0.36%)
Jan 05, 2011 78.87 79.93 78.52 79.93 1,531,177 +1.10(+1.39%)
Jan 04, 2011 80.32 80.32 77.91 78.83 3,639,652 -1.17(-1.46%)
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.