Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 85.53 86.02 85.40 85.88 1,959,938 +0.26(+0.31%)
Mar 30, 2011 84.90 85.72 84.77 85.62 1,233,591 +1.21(+1.43%)
Mar 29, 2011 83.58 84.52 83.07 84.42 2,450,556 +0.82(+0.98%)
Mar 28, 2011 84.06 84.29 83.47 83.60 915,332 -0.04(-0.04%)
Mar 25, 2011 83.39 84.47 82.99 83.63 1,509,114 +0.74(+0.89%)
Mar 24, 2011 82.60 83.14 81.95 82.89 1,471,077 +0.84(+1.02%)
Mar 23, 2011 81.49 82.27 80.61 82.06 1,713,304 +0.39(+0.47%)
Mar 22, 2011 82.14 82.40 81.38 81.67 1,869,123 -0.38(-0.46%)
Mar 21, 2011 81.87 82.09 81.51 82.05 1,545,260 +1.88(+2.35%)
Mar 18, 2011 80.33 80.35 79.76 80.17 2,316,057 +0.94(+1.18%)
Mar 17, 2011 80.44 80.56 79.23 79.23 2,552,229 -0.58(-0.73%)
Mar 16, 2011 79.73 80.76 78.73 79.81 2,940,908 -0.18(-0.23%)
Mar 15, 2011 79.59 80.60 79.47 80.00 2,085,319 -0.65(-0.80%)
Mar 14, 2011 80.23 81.30 79.76 80.64 1,969,920 -0.38(-0.47%)
Mar 11, 2011 80.14 81.53 79.94 81.02 1,457,293 +0.31(+0.38%)
Mar 10, 2011 81.80 81.80 80.31 80.72 1,777,344 -2.09(-2.52%)
Mar 09, 2011 82.99 83.31 82.40 82.80 1,330,771 -0.59(-0.71%)
Mar 08, 2011 82.12 83.76 81.37 83.40 2,771,570 +1.23(+1.50%)
Mar 07, 2011 83.63 83.83 81.28 82.17 1,645,653 -1.35(-1.62%)
Mar 04, 2011 83.79 83.79 82.71 83.52 2,317,765 -0.12(-0.14%)
Mar 03, 2011 82.43 83.86 82.42 83.63 1,617,665 +2.08(+2.55%)
Mar 02, 2011 81.07 82.04 80.82 81.55 1,881,190 +0.47(+0.58%)
Mar 01, 2011 83.18 83.21 80.78 81.08 1,959,656 -1.67(-2.02%)
Feb 28, 2011 83.43 83.51 82.06 82.76 1,153,669 -0.07(-0.09%)
Feb 25, 2011 81.48 82.86 81.31 82.83 1,512,647 +1.83(+2.26%)
Feb 24, 2011 80.45 81.41 80.00 81.00 2,460,886 +0.60(+0.75%)
Feb 23, 2011 81.94 82.15 79.76 80.40 2,178,609 -1.53(-1.87%)
Feb 22, 2011 83.73 83.82 81.83 81.93 2,081,009 -2.39(-2.83%)
Feb 18, 2011 84.53 84.78 83.97 84.32 1,280,110 +0.02(+0.02%)
Feb 17, 2011 83.68 84.56 83.46 84.30 937,466 +0.57(+0.68%)
Feb 16, 2011 83.09 83.87 83.09 83.73 1,374,313 +0.73(+0.88%)
Feb 15, 2011 83.34 83.51 82.80 83.00 1,526,297 -0.61(-0.73%)
Feb 14, 2011 83.23 83.74 83.09 83.61 2,550,100 +0.52(+0.63%)
Feb 11, 2011 82.02 83.09 81.73 83.09 1,947,933 +0.91(+1.11%)
Feb 10, 2011 81.03 82.26 80.99 82.18 1,953,822 +0.53(+0.65%)
Feb 09, 2011 81.87 82.14 81.18 81.65 3,284,211 -0.42(-0.52%)
Feb 08, 2011 81.54 82.08 81.10 82.08 3,892,027 +0.65(+0.80%)
Feb 07, 2011 80.83 82.09 80.71 81.43 2,251,191 +0.80(+0.99%)
Feb 04, 2011 80.18 80.71 79.88 80.63 1,695,676 +0.41(+0.52%)
Feb 03, 2011 79.84 80.50 78.91 80.21 1,885,906 +0.39(+0.48%)
Feb 02, 2011 79.73 80.41 79.70 79.82 1,044,523 -0.05(-0.07%)
Feb 01, 2011 78.87 80.28 78.60 79.88 2,941,218 +1.71(+2.19%)
Jan 31, 2011 77.87 78.66 77.36 78.17 1,808,843 +0.62(+0.80%)
Jan 28, 2011 79.42 79.61 77.39 77.55 3,438,374 -1.85(-2.34%)
Jan 27, 2011 79.28 79.76 78.75 79.40 3,406,485 +0.19(+0.24%)
Jan 26, 2011 77.86 79.42 77.74 79.21 2,899,855 +1.43(+1.84%)
Jan 25, 2011 77.52 77.80 76.94 77.78 4,996,713 -0.27(-0.35%)
Jan 24, 2011 77.53 78.29 77.24 78.05 1,957,861 +0.58(+0.74%)
Jan 21, 2011 78.53 78.63 77.39 77.48 1,988,708 -0.55(-0.71%)
Jan 20, 2011 78.62 78.86 77.55 78.03 2,809,519 -1.14(-1.44%)
Jan 19, 2011 81.21 81.36 79.01 79.17 2,503,556 -2.21(-2.71%)
Jan 18, 2011 81.04 81.37 80.54 81.37 1,899,962 +0.31(+0.39%)
Jan 14, 2011 80.68 81.31 80.41 81.06 1,682,224 +0.35(+0.43%)
Jan 13, 2011 80.71 81.00 80.36 80.71 1,708,508 +0.02(+0.02%)
Jan 12, 2011 80.64 80.90 80.22 80.69 1,826,935 +0.69(+0.87%)
Jan 11, 2011 80.21 80.45 79.65 80.00 2,006,636 +0.21(+0.26%)
Jan 10, 2011 78.83 79.99 78.21 79.79 1,976,159 +0.66(+0.83%)
Jan 07, 2011 79.82 80.01 77.97 79.13 2,446,048 -0.51(-0.64%)
Jan 06, 2011 80.07 80.20 79.28 79.64 2,299,491 -0.29(-0.36%)
Jan 05, 2011 78.88 79.93 78.53 79.93 1,531,051 +1.10(+1.39%)
Jan 04, 2011 80.33 80.33 77.92 78.83 3,639,352 -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.