Russell 2000 Growth Ishares ETF (NY: IWO )

285.27 +5.59 (+2.00%)
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 87.27 87.31 86.15 86.58 2,409,030 -0.04(-0.04%)
Mar 29, 2012 86.34 86.87 85.64 86.62 2,177,301 -0.39(-0.45%)
Mar 28, 2012 87.92 88.05 86.30 87.01 1,287,180 -0.78(-0.89%)
Mar 27, 2012 88.51 88.72 87.79 87.79 1,773,055 -0.64(-0.73%)
Mar 26, 2012 87.60 88.51 87.41 88.44 1,621,195 +1.88(+2.18%)
Mar 23, 2012 85.82 86.66 85.08 86.55 1,643,849 +0.85(+0.99%)
Mar 22, 2012 85.54 86.01 85.17 85.70 2,384,955 -0.78(-0.90%)
Mar 21, 2012 86.59 86.99 86.11 86.48 1,373,473 +0.11(+0.13%)
Mar 20, 2012 86.60 86.74 86.00 86.37 1,988,124 -0.92(-1.05%)
Mar 19, 2012 86.51 87.97 86.42 87.29 1,505,363 +0.71(+0.82%)
Mar 16, 2012 86.93 87.00 86.27 86.58 2,343,359 -0.19(-0.22%)
Mar 15, 2012 85.94 86.77 85.68 86.77 1,792,441 +0.73(+0.85%)
Mar 14, 2012 86.72 86.89 85.64 86.04 1,447,476 -0.71(-0.81%)
Mar 13, 2012 85.80 86.80 85.43 86.74 1,944,655 +1.56(+1.83%)
Mar 12, 2012 85.63 85.85 84.83 85.18 974,945 -0.35(-0.41%)
Mar 09, 2012 84.29 86.04 84.29 85.54 1,360,770 +1.16(+1.37%)
Mar 08, 2012 83.78 84.52 83.14 84.38 1,109,148 +1.24(+1.49%)
Mar 07, 2012 82.50 83.20 82.39 83.14 1,302,919 +0.87(+1.06%)
Mar 06, 2012 82.94 83.14 81.89 82.27 3,254,818 -1.72(-2.05%)
Mar 05, 2012 83.87 84.09 83.19 83.99 2,100,195 -0.13(-0.15%)
Mar 02, 2012 85.30 85.63 83.68 84.11 2,278,990 -1.29(-1.51%)
Mar 01, 2012 85.23 86.32 85.23 85.40 2,414,716 +0.61(+0.72%)
Feb 29, 2012 86.51 86.86 84.78 84.79 1,850,951 -1.47(-1.70%)
Feb 28, 2012 86.44 87.08 85.74 86.26 1,303,031 -0.17(-0.20%)
Feb 27, 2012 85.81 86.97 85.17 86.43 1,439,578 -0.10(-0.12%)
Feb 24, 2012 86.66 86.95 86.33 86.53 1,249,506 -0.04(-0.04%)
Feb 23, 2012 85.36 86.63 84.87 86.57 2,578,602 +1.35(+1.58%)
Feb 22, 2012 85.30 85.79 85.00 85.22 1,028,087 -0.40(-0.47%)
Feb 21, 2012 86.26 86.52 85.21 85.62 1,286,210 -0.51(-0.59%)
Feb 17, 2012 86.89 86.94 86.02 86.13 1,317,357 -0.29(-0.34%)
Feb 16, 2012 84.88 86.47 84.83 86.42 1,729,730 +1.52(+1.79%)
Feb 15, 2012 86.00 86.10 84.59 84.89 1,466,288 -0.65(-0.76%)
Feb 14, 2012 85.33 85.69 84.96 85.55 1,263,721 -0.28(-0.33%)
Feb 13, 2012 85.61 85.94 85.07 85.83 2,572,919 +1.16(+1.37%)
Feb 10, 2012 84.76 85.12 84.37 84.67 1,314,147 -1.09(-1.27%)
Feb 09, 2012 86.26 86.38 85.15 85.75 2,042,396 -0.28(-0.33%)
Feb 08, 2012 86.18 86.60 85.18 86.04 2,762,518 +0.05(+0.06%)
Feb 07, 2012 85.96 86.33 85.37 85.98 1,078,491 -0.06(-0.07%)
Feb 06, 2012 85.94 86.28 85.68 86.04 2,622,188 -0.29(-0.34%)
Feb 03, 2012 85.65 86.52 85.49 86.33 1,944,829 +2.05(+2.43%)
Feb 02, 2012 84.13 84.77 83.95 84.29 2,554,144 +0.44(+0.52%)
Feb 01, 2012 82.85 84.04 82.52 83.85 2,141,158 +1.79(+2.18%)
Jan 31, 2012 82.63 82.88 81.57 82.07 3,057,043 -0.10(-0.12%)
Jan 30, 2012 82.03 82.47 81.52 82.17 1,933,582 -0.64(-0.78%)
Jan 27, 2012 81.69 82.90 81.69 82.81 1,839,297 +0.72(+0.88%)
Jan 26, 2012 82.95 82.95 81.70 82.08 2,599,727 -0.16(-0.20%)
Jan 25, 2012 81.48 82.53 81.03 82.25 2,383,925 +0.82(+1.00%)
Jan 24, 2012 80.35 81.59 80.07 81.43 1,254,580 +0.48(+0.59%)
Jan 23, 2012 81.13 81.68 80.30 80.95 2,141,880 -0.16(-0.20%)
Jan 20, 2012 81.02 81.32 80.81 81.12 1,642,137 -0.08(-0.10%)
Jan 19, 2012 81.03 81.42 80.65 81.20 1,361,798 +0.67(+0.83%)
Jan 18, 2012 79.01 80.56 78.99 80.53 2,065,767 +1.45(+1.83%)
Jan 17, 2012 79.82 80.06 78.93 79.08 1,128,039 +0.10(+0.13%)
Jan 13, 2012 78.83 79.18 78.23 78.98 1,341,635 -0.57(-0.72%)
Jan 12, 2012 79.38 79.58 78.61 79.55 1,098,219 +0.34(+0.42%)
Jan 11, 2012 78.63 79.33 78.50 79.21 1,125,059 +0.39(+0.49%)
Jan 10, 2012 78.61 79.08 78.54 78.82 4,381,398 +1.16(+1.49%)
Jan 09, 2012 77.64 77.84 76.88 77.66 1,109,831 +0.47(+0.61%)
Jan 06, 2012 77.35 77.85 76.75 77.19 2,419,392 -0.18(-0.23%)
Jan 05, 2012 76.41 77.75 75.74 77.37 1,846,199 +0.50(+0.65%)
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.