Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2010
58.79
59.52
58.36
58.84
11,601
-0.22(-0.36%)
Aug 30, 2010
60.18
60.40
59.01
59.06
1,188,304
-1.34(-2.23%)
Aug 27, 2010
60.40
60.53
58.31
60.40
1,800,214
+1.11(+1.87%)
Aug 26, 2010
59.29
59.94
58.58
59.29
111
+0.09(+0.15%)
Aug 25, 2010
57.85
59.34
57.58
59.20
1,486,521
+0.83(+1.43%)
Aug 24, 2010
58.24
59.02
57.56
58.37
1,919,689
-0.73(-1.23%)
Aug 23, 2010
60.22
60.58
59.05
59.10
1,458,503
-0.73(-1.21%)
Aug 20, 2010
59.50
59.86
58.85
59.82
1,808,022
+0.04(+0.07%)
Aug 19, 2010
61.09
61.24
59.57
59.78
1,373,155
-1.59(-2.59%)
Aug 18, 2010
60.95
61.94
60.48
61.36
1,174,304
+0.26(+0.43%)
Aug 17, 2010
60.60
61.58
60.32
61.10
1,556,552
+1.13(+1.88%)
Aug 16, 2010
59.06
60.36
58.87
59.97
986,140
+0.49(+0.83%)
Aug 13, 2010
59.48
60.11
59.42
59.48
1,313,453
-0.59(-0.98%)
Aug 12, 2010
59.28
60.56
59.28
60.07
1,795,885
-0.47(-0.77%)
Aug 11, 2010
61.73
61.77
60.34
60.54
1,571,983
-2.47(-3.93%)
Aug 10, 2010
63.59
63.69
62.50
63.01
2,552,443
-1.21(-1.88%)
Aug 09, 2010
63.91
64.44
63.53
64.22
1,544,804
+0.69(+1.09%)
Aug 06, 2010
63.53
63.76
62.27
63.53
1,426,673
-0.41(-0.64%)
Aug 05, 2010
64.03
64.55
63.84
63.94
566,055
-0.71(-1.10%)
Aug 04, 2010
64.30
64.84
64.09
64.65
2,500
+0.61(+0.95%)
Aug 03, 2010
64.42
64.87
63.52
64.04
1,129,868
-0.48(-0.75%)
Aug 02, 2010
64.52
64.93
64.02
64.53
1,332,759
+1.08(+1.70%)
Jul 30, 2010
63.45
63.87
62.16
63.45
1,973,826
+0.14(+0.23%)
Jul 29, 2010
63.97
64.37
62.36
63.31
1,719,475
-0.20(-0.31%)
Jul 28, 2010
64.50
64.86
63.18
63.50
1,743,835
-1.19(-1.84%)
Jul 27, 2010
65.74
65.81
64.44
64.70
2,010,936
-0.46(-0.70%)
Jul 26, 2010
63.90
65.21
63.63
65.15
1,790,998
+1.43(+2.25%)
Jul 23, 2010
61.69
63.78
61.67
63.72
2,591,750
+1.66(+2.67%)
Jul 22, 2010
60.91
62.20
60.78
62.06
1,025
+2.07(+3.45%)
Jul 21, 2010
61.39
61.50
59.82
59.99
1,373,946
-0.97(-1.59%)
Jul 20, 2010
59.18
61.09
58.89
60.96
1,575,839
+0.99(+1.66%)
Jul 19, 2010
60.00
60.16
58.89
59.96
1,595,252
+0.22(+0.36%)
Jul 16, 2010
59.75
61.63
59.60
59.75
1,920,300
-2.25(-3.63%)
Jul 15, 2010
62.67
62.67
61.31
62.00
2,023,939
-0.62(-0.99%)
Jul 14, 2010
62.45
62.98
62.10
62.62
1,518,666
-0.04(-0.06%)
Jul 13, 2010
61.52
62.90
61.34
62.66
28,899
+1.91(+3.15%)
Jul 12, 2010
61.33
61.78
60.22
60.74
1,257,989
-0.76(-1.24%)
Jul 09, 2010
61.51
61.51
60.45
61.51
1,382,375
+0.87(+1.43%)
Jul 08, 2010
60.47
60.76
59.70
60.64
1,992,509
+0.88(+1.47%)
Jul 07, 2010
58.05
59.84
57.89
59.76
4,008,790
+1.99(+3.44%)
Jul 06, 2010
59.50
60.07
57.45
57.77
2,305,490
-0.74(-1.27%)
Jul 02, 2010
58.51
59.53
58.18
58.51
2,211,865
-0.64(-1.09%)
Jul 01, 2010
59.53
59.68
57.55
59.16
4,564,590
-0.41(-0.69%)
Jun 30, 2010
60.07
60.96
59.40
59.57
3,913,476
-0.60(-1.00%)
Jun 29, 2010
61.70
61.70
59.76
60.17
3,252,974
-2.55(-4.07%)
Jun 25, 2010
62.72
62.99
61.35
62.72
2,970,413
+1.01(+1.64%)
Jun 24, 2010
62.24
62.58
61.59
61.71
2,409,182
-0.96(-1.53%)
Jun 23, 2010
62.64
63.27
61.92
62.66
3,026,343
-0.16(-0.26%)
Jun 22, 2010
64.25
65.00
62.72
62.82
6,025,198
-1.24(-1.94%)
Jun 21, 2010
65.67
65.89
63.71
64.07
3,113,512
-0.70(-1.08%)
Jun 18, 2010
64.77
65.35
64.51
64.77
910,411
-0.01(-0.01%)
Jun 17, 2010
65.11
65.18
64.02
64.78
2,335,902
+0.10(+0.15%)
Jun 16, 2010
64.30
65.29
64.23
64.68
2,087,934
-0.13(-0.21%)
Jun 15, 2010
63.92
65.01
63.66
64.81
2,992,303
+1.46(+2.30%)
Jun 14, 2010
63.78
64.43
63.24
63.35
2,426,492
+0.30(+0.48%)
Jun 11, 2010
61.37
63.07
61.11
63.05
1,713,076
+0.96(+1.54%)
Jun 10, 2010
61.13
62.09
60.98
62.09
25,088
+1.91(+3.17%)
Jun 09, 2010
60.50
61.52
59.88
60.18
2,909,920
+0.19(+0.31%)
Jun 08, 2010
60.30
60.72
58.99
60.00
3,562,521
-0.13(-0.22%)
Jun 07, 2010
62.22
62.28
60.10
60.13
3,025,068
-1.74(-2.81%)
Jun 04, 2010
61.87
63.83
61.66
61.87
5,361,526
-2.97(-4.58%)
Jun 03, 2010
64.14
65.03
63.91
64.84
2,195,191
+0.81(+1.27%)
Jun 02, 2010
62.44
64.02
61.96
64.02
2,711,182
+1.85(+2.98%)
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
.