Russell 2000 Growth Ishares ETF (NY: IWO )

284.01 -1.76 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 72.67 73.64 72.45 73.11 1,642,162 -0.40(-0.55%)
Nov 29, 2010 73.29 73.72 72.21 73.51 2,215,530 -0.18(-0.24%)
Nov 26, 2010 73.46 73.97 73.31 73.69 386,658 -0.28(-0.38%)
Nov 24, 2010 72.94 73.97 73.97 73.97 1,651,435 +1.71(+2.36%)
Nov 23, 2010 72.03 72.38 71.59 72.26 1,811,059 -0.73(-1.00%)
Nov 22, 2010 72.16 73.10 71.88 72.99 1,424,820 +0.63(+0.87%)
Nov 19, 2010 71.77 72.53 71.47 72.36 782,004 +0.37(+0.51%)
Nov 18, 2010 71.42 72.41 70.59 71.99 1,795,355 +1.40(+1.98%)
Nov 17, 2010 70.45 70.75 70.13 70.59 985,078 +0.24(+0.34%)
Nov 16, 2010 71.09 71.32 69.83 70.35 1,823,701 -1.31(-1.83%)
Nov 15, 2010 72.04 72.42 71.60 71.66 1,562,060 +0.04(+0.05%)
Nov 12, 2010 72.21 72.70 71.46 71.62 1,382,956 -1.26(-1.72%)
Nov 11, 2010 72.41 73.14 71.97 72.88 1,338,246 -0.30(-0.41%)
Nov 10, 2010 72.42 73.18 71.71 73.18 1,757,111 +0.77(+1.06%)
Nov 09, 2010 73.43 73.65 72.01 72.41 1,160,224 -0.87(-1.19%)
Nov 08, 2010 73.03 73.51 72.79 73.28 969,716 +0.04(+0.05%)
Nov 05, 2010 73.04 73.43 72.87 73.25 3,027,652 +0.31(+0.43%)
Nov 04, 2010 72.62 72.94 72.32 72.94 1,299,009 +1.67(+2.34%)
Nov 03, 2010 71.02 71.33 70.20 71.27 1,943,625 +0.31(+0.43%)
Nov 02, 2010 70.34 71.01 69.98 70.96 1,593,492 +1.36(+1.96%)
Nov 01, 2010 70.47 70.91 69.10 69.60 2,770,056 -0.60(-0.86%)
Oct 29, 2010 69.60 70.39 69.55 70.20 1,280,495 +0.39(+0.55%)
Oct 28, 2010 70.66 70.81 69.41 69.81 1,541,331 -0.37(-0.52%)
Oct 27, 2010 69.75 70.27 69.15 70.18 1,628,667 -0.17(-0.24%)
Oct 25, 2010 70.37 71.06 70.22 70.35 1,544,562 +0.62(+0.89%)
Oct 22, 2010 69.15 69.83 69.02 69.73 596,838 +0.70(+1.01%)
Oct 21, 2010 69.62 70.13 68.08 69.03 2,030,340 -0.28(-0.40%)
Oct 20, 2010 68.95 69.78 68.73 69.31 1,134,242 +0.64(+0.93%)
Oct 19, 2010 69.35 69.95 68.13 68.67 2,494,897 -1.70(-2.41%)
Oct 18, 2010 70.06 70.37 69.78 70.37 737,380 +0.49(+0.71%)
Oct 15, 2010 70.50 70.69 69.37 69.87 1,056,861 -0.13(-0.19%)
Oct 14, 2010 70.15 70.38 69.39 70.01 1,607,623 -0.09(-0.13%)
Oct 13, 2010 69.62 70.58 69.36 70.10 1,696,198 +1.01(+1.47%)
Oct 12, 2010 68.68 69.34 67.88 69.08 2,750,481 +0.26(+0.38%)
Oct 11, 2010 68.87 69.37 68.66 68.82 2,674,535 +0.10(+0.14%)
Oct 08, 2010 68.73 69.08 67.57 68.73 1,303,746 +0.86(+1.27%)
Oct 07, 2010 68.29 68.36 67.33 67.86 999,711 -0.07(-0.11%)
Oct 06, 2010 68.41 68.64 67.58 67.94 1,681,333 -0.49(-0.72%)
Oct 05, 2010 67.23 68.62 66.92 68.43 1,540,504 +1.94(+2.92%)
Oct 04, 2010 67.24 67.68 66.08 66.49 1,612,082 -0.93(-1.38%)
Oct 01, 2010 67.42 67.85 66.87 67.42 2,304,192 +0.33(+0.49%)
Sep 30, 2010 67.84 68.17 66.54 67.09 3,199,238 -0.27(-0.40%)
Sep 29, 2010 66.97 67.61 66.80 67.36 1,317,670 +0.29(+0.43%)
Sep 28, 2010 66.59 67.23 65.37 67.07 111 +0.61(+0.92%)
Sep 27, 2010 66.59 66.71 66.09 66.46 1,160,136 -0.04(-0.05%)
Sep 24, 2010 65.42 66.57 65.26 66.50 1,410,272 +2.07(+3.22%)
Sep 23, 2010 64.48 65.63 64.23 64.43 1,856,283 -0.61(-0.93%)
Sep 22, 2010 65.57 66.10 64.53 65.03 1,004,406 -0.80(-1.21%)
Sep 21, 2010 66.23 66.53 65.71 65.83 2,534,598 -0.34(-0.51%)
Sep 20, 2010 64.66 66.33 64.23 66.17 1,910,817 +1.79(+2.78%)
Sep 17, 2010 64.38 64.65 63.42 64.38 1,564,367 +0.12(+0.18%)
Sep 15, 2010 63.64 64.46 63.27 64.26 1,287,362 +0.39(+0.60%)
Sep 14, 2010 63.95 64.47 63.61 63.88 1,799,342 -0.15(-0.24%)
Sep 13, 2010 63.10 64.26 63.09 64.03 1,560,549 +1.60(+2.57%)
Sep 10, 2010 62.49 62.80 62.04 62.43 933,189 +0.14(+0.23%)
Sep 09, 2010 63.28 63.36 61.80 62.28 1,900,055 +0.00(+0.00%)
Sep 08, 2010 61.96 62.73 61.96 62.28 1,131,597 +0.42(+0.68%)
Sep 07, 2010 62.77 62.82 61.64 61.86 2,572,874 -1.15(-1.82%)
Sep 03, 2010 62.92 63.27 62.30 63.01 1,891,639 +1.06(+1.71%)
Sep 02, 2010 61.09 62.10 60.92 61.95 1,343,213 +0.89(+1.45%)
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.