Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 110.54 110.54 108.63 108.70 470,724 -1.72(-1.56%)
Aug 29, 2013 109.00 110.84 108.95 110.42 326,247 +1.42(+1.30%)
Aug 28, 2013 108.78 109.48 108.48 109.00 1,725,078 +0.37(+0.34%)
Aug 27, 2013 110.12 110.66 108.56 108.64 1,052,228 -2.85(-2.55%)
Aug 26, 2013 111.58 112.31 111.10 111.48 1,255,521 +0.16(+0.14%)
Aug 23, 2013 111.52 111.54 110.58 111.33 884,757 +0.21(+0.19%)
Aug 22, 2013 109.98 111.22 109.98 111.11 1,122,609 +1.53(+1.40%)
Aug 21, 2013 109.68 110.59 108.95 109.58 1,056,111 -0.50(-0.45%)
Aug 20, 2013 108.55 110.28 108.55 110.08 740,552 +1.61(+1.48%)
Aug 19, 2013 109.38 109.75 108.45 108.47 1,082,130 -0.95(-0.87%)
Aug 16, 2013 109.40 110.14 109.36 109.42 2,360,987 -0.30(-0.27%)
Aug 15, 2013 110.62 110.72 109.54 109.72 883,030 -2.37(-2.11%)
Aug 14, 2013 112.59 112.72 112.04 112.08 294,742 -0.51(-0.45%)
Aug 13, 2013 112.77 112.77 111.68 112.59 852,459 -0.01(-0.01%)
Aug 12, 2013 110.98 112.60 110.98 112.60 660,344 +0.77(+0.69%)
Aug 09, 2013 111.69 112.37 111.25 111.83 671,875 -0.03(-0.02%)
Aug 08, 2013 112.14 112.35 111.29 111.86 644,262 +0.47(+0.42%)
Aug 07, 2013 112.07 112.44 111.08 111.39 844,080 -1.07(-0.95%)
Aug 06, 2013 113.33 113.39 112.02 112.46 1,747,424 -1.06(-0.93%)
Aug 05, 2013 112.92 113.66 112.88 113.52 390,412 +0.48(+0.43%)
Aug 02, 2013 112.44 113.19 112.26 113.04 390,608 +0.18(+0.16%)
Aug 01, 2013 112.04 113.06 111.86 112.86 1,159,850 +1.89(+1.70%)
Jul 31, 2013 110.94 111.97 110.86 110.97 1,440,761 +0.54(+0.49%)
Jul 30, 2013 110.44 110.72 110.01 110.44 947,978 +0.37(+0.34%)
Jul 29, 2013 110.54 111.02 109.66 110.07 1,420,071 -0.76(-0.68%)
Jul 26, 2013 110.69 110.83 109.94 110.83 486,562 -0.42(-0.37%)
Jul 25, 2013 109.75 111.30 109.75 111.24 612,906 +1.31(+1.20%)
Jul 24, 2013 111.43 111.45 109.80 109.93 1,672,781 -1.00(-0.90%)
Jul 23, 2013 111.51 111.60 110.74 110.93 1,867,381 -0.15(-0.13%)
Jul 22, 2013 110.94 111.33 110.72 111.08 467,664 +0.20(+0.18%)
Jul 19, 2013 110.84 111.00 110.41 110.87 673,082 -0.12(-0.11%)
Jul 18, 2013 110.77 111.43 110.59 110.99 1,250,104 +0.58(+0.53%)
Jul 17, 2013 110.67 110.85 110.16 110.41 357,460 +0.36(+0.33%)
Jul 16, 2013 110.76 110.86 109.76 110.05 1,039,526 -0.73(-0.66%)
Jul 15, 2013 110.32 110.86 110.05 110.78 889,829 +0.81(+0.74%)
Jul 12, 2013 109.61 110.43 109.61 109.97 613,405 +0.42(+0.38%)
Jul 11, 2013 109.61 109.65 108.94 109.55 817,816 +1.42(+1.32%)
Jul 10, 2013 107.78 108.17 107.52 108.13 798,378 +0.29(+0.27%)
Jul 09, 2013 107.64 108.07 107.57 107.84 3,955,787 +0.79(+0.73%)
Jul 08, 2013 107.04 107.21 106.62 107.05 3,057,896 +0.52(+0.49%)
Jul 05, 2013 105.95 106.56 105.00 106.54 2,143,448 +1.72(+1.64%)
Jul 03, 2013 104.33 105.16 104.07 104.81 441,541 +0.17(+0.16%)
Jul 02, 2013 104.65 105.35 103.89 104.65 1,426,177 -0.12(-0.12%)
Jul 01, 2013 103.58 105.25 103.58 104.77 3,144,375 +1.86(+1.80%)
Jun 28, 2013 103.35 103.87 102.87 102.92 1,845,856 -0.62(-0.60%)
Jun 27, 2013 102.54 103.69 102.39 103.53 1,275,248 +1.52(+1.49%)
Jun 26, 2013 102.45 102.62 101.62 102.01 675,971 +0.55(+0.54%)
Jun 25, 2013 101.82 102.05 100.82 101.47 814,642 +0.68(+0.68%)
Jun 24, 2013 100.95 101.59 99.83 100.78 1,439,918 -1.27(-1.25%)
Jun 21, 2013 101.72 102.24 100.62 102.06 1,344,128 +0.28(+0.27%)
Jun 20, 2013 102.93 103.14 101.36 101.78 1,521,571 -2.66(-2.55%)
Jun 19, 2013 105.81 105.93 104.40 104.44 479,498 -1.32(-1.25%)
Jun 18, 2013 104.74 106.02 104.70 105.76 1,259,336 +1.27(+1.22%)
Jun 17, 2013 104.68 104.92 103.85 104.48 741,971 +0.66(+0.63%)
Jun 14, 2013 104.41 104.63 103.56 103.83 966,407 -0.76(-0.72%)
Jun 13, 2013 103.00 104.78 102.50 104.59 1,057,456 +1.62(+1.58%)
Jun 12, 2013 104.58 104.76 102.84 102.96 648,402 -0.90(-0.86%)
Jun 11, 2013 103.67 104.68 102.83 103.86 2,336,854 -0.92(-0.88%)
Jun 10, 2013 104.72 104.87 103.90 104.78 638,897 +0.53(+0.50%)
Jun 07, 2013 103.75 104.48 103.11 104.25 650,968 +1.11(+1.07%)
Jun 06, 2013 102.13 103.15 101.40 103.15 1,347,858 +1.13(+1.10%)
Jun 05, 2013 103.28 103.54 101.76 102.02 1,200,204 -1.37(-1.32%)
Jun 04, 2013 104.48 104.96 102.62 103.39 1,439,290 -0.99(-0.95%)
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.