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 (%)
May 31, 2013 104.33 105.08 103.81 103.82 1,291,614 -1.07(-1.02%)
May 30, 2013 104.33 105.08 104.12 104.89 397,657 +0.89(+0.85%)
May 29, 2013 104.41 104.66 103.17 104.00 724,039 -1.03(-0.98%)
May 28, 2013 104.83 105.76 104.30 105.03 944,750 +1.56(+1.51%)
May 24, 2013 102.93 103.56 102.21 103.47 475,846 -0.03(-0.03%)
May 23, 2013 101.91 103.57 101.83 103.50 1,371,401 +0.35(+0.34%)
May 22, 2013 104.92 105.85 102.50 103.15 1,150,021 -1.56(-1.49%)
May 21, 2013 104.57 104.98 104.26 104.71 581,910 +0.27(+0.26%)
May 20, 2013 104.44 105.06 104.33 104.44 1,947,726 -0.27(-0.26%)
May 17, 2013 103.93 104.74 103.77 104.71 960,386 +1.24(+1.20%)
May 16, 2013 103.42 104.15 103.17 103.47 2,518,345 -0.16(-0.15%)
May 15, 2013 103.41 104.17 103.31 103.63 1,493,291 +1.56(+1.53%)
May 13, 2013 101.98 102.44 101.61 102.07 454,442 +0.04(+0.04%)
May 10, 2013 101.00 102.06 100.91 102.03 277,558 +1.20(+1.19%)
May 09, 2013 101.02 101.28 100.51 100.83 471,419 -0.28(-0.27%)
May 08, 2013 100.65 101.15 100.38 101.11 321,964 +0.17(+0.17%)
May 07, 2013 100.37 100.93 99.95 100.93 567,631 +0.79(+0.79%)
May 06, 2013 99.72 100.30 99.61 100.14 279,941 +0.48(+0.48%)
May 03, 2013 99.42 100.24 98.16 99.66 1,616,712 +1.50(+1.52%)
May 02, 2013 96.99 98.31 96.90 98.16 605,394 +1.66(+1.72%)
May 01, 2013 98.59 98.68 96.46 96.50 1,039,873 -2.25(-2.28%)
Apr 30, 2013 98.50 98.89 97.94 98.75 508,269 +0.36(+0.37%)
Apr 29, 2013 98.29 98.67 98.02 98.39 1,456,655 +0.52(+0.53%)
Apr 26, 2013 97.98 98.21 97.56 97.88 730,452 -0.33(-0.34%)
Apr 25, 2013 97.60 98.72 97.37 98.21 1,198,979 +0.95(+0.98%)
Apr 24, 2013 96.95 97.32 96.42 97.26 1,279,756 +0.32(+0.33%)
Apr 23, 2013 96.26 97.00 95.75 96.94 807,810 +1.41(+1.48%)
Apr 22, 2013 95.36 95.75 93.82 95.52 1,089,000 +0.31(+0.33%)
Apr 19, 2013 94.60 95.33 93.78 95.21 417,117 +1.08(+1.15%)
Apr 18, 2013 95.04 95.20 93.71 94.13 1,034,088 -0.71(-0.75%)
Apr 17, 2013 95.74 95.74 93.88 94.84 958,695 -1.54(-1.60%)
Apr 16, 2013 95.46 96.55 95.10 96.38 632,020 +1.70(+1.79%)
Apr 15, 2013 97.77 97.77 94.33 94.68 1,544,212 -3.53(-3.60%)
Apr 12, 2013 98.20 98.54 97.42 98.22 697,744 -0.37(-0.37%)
Apr 11, 2013 98.39 99.25 98.34 98.59 530,364 +0.08(+0.08%)
Apr 10, 2013 96.98 98.66 96.90 98.50 750,779 +1.71(+1.76%)
Apr 09, 2013 97.10 97.26 96.47 96.80 1,254,175 -0.09(-0.10%)
Apr 08, 2013 96.08 96.95 95.87 96.89 3,127,017 +0.68(+0.71%)
Apr 05, 2013 95.04 96.23 94.80 96.21 1,237,451 -0.38(-0.39%)
Apr 04, 2013 95.98 96.61 95.61 96.58 2,341,710 +0.74(+0.77%)
Apr 03, 2013 97.92 97.92 95.52 95.85 1,798,330 -1.79(-1.83%)
Apr 02, 2013 98.75 98.89 97.42 97.64 1,544,206 -0.39(-0.40%)
Apr 01, 2013 99.28 99.46 97.55 98.02 1,320,207 -1.32(-1.33%)
Mar 28, 2013 99.62 99.65 99.07 99.34 1,178,073 +0.18(+0.19%)
Mar 27, 2013 98.38 99.21 97.92 99.16 1,101,548 +0.10(+0.10%)
Mar 26, 2013 99.16 99.30 98.50 99.06 444,001 +0.35(+0.36%)
Mar 25, 2013 99.12 99.61 98.00 98.71 885,033 -0.03(-0.03%)
Mar 22, 2013 98.89 98.93 98.48 98.73 795,325 +0.26(+0.26%)
Mar 21, 2013 98.69 99.06 98.06 98.48 611,329 -0.89(-0.90%)
Mar 20, 2013 98.83 99.39 98.83 99.37 493,513 +1.04(+1.06%)
Mar 19, 2013 98.99 99.31 97.42 98.33 786,970 -0.53(-0.53%)
Mar 18, 2013 98.11 99.22 98.10 98.85 1,517,588 -0.37(-0.37%)
Mar 15, 2013 99.48 99.53 99.01 99.22 967,667 -0.30(-0.31%)
Mar 14, 2013 98.95 99.54 98.78 99.53 516,744 +0.83(+0.84%)
Mar 13, 2013 98.43 98.91 98.12 98.70 465,554 +0.29(+0.30%)
Mar 12, 2013 98.47 98.61 98.04 98.40 342,063 -0.19(-0.20%)
Mar 11, 2013 98.37 98.60 98.21 98.60 340,592 -0.02(-0.02%)
Mar 08, 2013 98.33 98.63 97.51 98.61 2,480,391 +1.10(+1.12%)
Mar 07, 2013 97.09 97.55 96.93 97.52 696,417 +0.43(+0.45%)
Mar 06, 2013 97.09 97.26 96.74 97.09 710,397 +0.30(+0.31%)
Mar 05, 2013 95.96 96.86 95.96 96.78 937,232 +1.25(+1.31%)
Mar 04, 2013 94.80 95.54 94.51 95.53 366,396 +0.36(+0.38%)
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.