Russell 2000 Growth Ishares ETF (NY: IWO )

270.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 85.67 86.15 85.53 86.02 1,956,844 +0.26(+0.31%)
Mar 30, 2011 85.04 85.86 84.90 85.76 1,231,644 +1.21(+1.43%)
Mar 29, 2011 83.71 84.66 83.20 84.55 2,446,688 +0.82(+0.98%)
Mar 28, 2011 84.19 84.42 83.60 83.73 913,887 -0.04(-0.04%)
Mar 25, 2011 83.52 84.60 83.12 83.76 1,506,732 +0.74(+0.89%)
Mar 24, 2011 82.73 83.27 82.08 83.02 1,468,755 +0.84(+1.02%)
Mar 23, 2011 81.62 82.40 80.74 82.19 1,710,606 +0.39(+0.47%)
Mar 22, 2011 82.27 82.53 81.51 81.80 1,866,179 -0.38(-0.46%)
Mar 21, 2011 82.00 82.22 81.64 82.18 1,542,826 +1.88(+2.35%)
Mar 18, 2011 80.46 80.47 79.89 80.29 2,312,409 +0.94(+1.18%)
Mar 17, 2011 80.56 80.69 79.36 79.36 2,548,210 -0.58(-0.73%)
Mar 16, 2011 79.86 80.89 78.85 79.94 2,936,276 -0.18(-0.23%)
Mar 15, 2011 79.72 80.73 79.60 80.12 2,082,035 -0.65(-0.80%)
Mar 14, 2011 80.36 81.43 79.89 80.77 1,966,818 -0.38(-0.47%)
Mar 11, 2011 80.27 81.66 80.07 81.15 1,454,998 +0.31(+0.38%)
Mar 10, 2011 81.93 81.93 80.44 80.84 1,774,545 -2.09(-2.52%)
Mar 09, 2011 83.12 83.44 82.53 82.93 1,328,675 -0.59(-0.71%)
Mar 08, 2011 82.25 83.89 81.50 83.53 2,767,205 +1.23(+1.50%)
Mar 07, 2011 83.76 83.96 81.41 82.29 1,643,061 -1.35(-1.62%)
Mar 04, 2011 83.92 83.93 82.84 83.65 2,314,115 -0.12(-0.14%)
Mar 03, 2011 82.56 83.99 82.55 83.76 1,615,118 +2.08(+2.55%)
Mar 02, 2011 81.19 82.17 80.95 81.68 1,878,227 +0.47(+0.58%)
Mar 01, 2011 83.31 83.34 80.91 81.21 1,956,570 -1.68(-2.02%)
Feb 28, 2011 83.56 83.65 82.19 82.89 1,151,852 -0.07(-0.09%)
Feb 25, 2011 81.61 82.99 81.44 82.96 1,510,265 +1.83(+2.26%)
Feb 24, 2011 80.58 81.54 80.13 81.13 2,457,010 +0.60(+0.75%)
Feb 23, 2011 82.07 82.28 79.89 80.53 2,175,178 -1.53(-1.87%)
Feb 22, 2011 83.86 83.95 81.96 82.06 2,077,732 -2.39(-2.83%)
Feb 18, 2011 84.67 84.91 84.11 84.45 1,278,094 +0.02(+0.02%)
Feb 17, 2011 83.81 84.69 83.59 84.43 935,989 +0.57(+0.68%)
Feb 16, 2011 83.22 84.00 83.22 83.86 1,372,148 +0.73(+0.88%)
Feb 15, 2011 83.48 83.64 82.93 83.13 1,523,893 -0.61(-0.73%)
Feb 14, 2011 83.36 83.87 83.22 83.75 2,546,083 +0.52(+0.63%)
Feb 11, 2011 82.15 83.22 81.86 83.22 1,944,865 +0.91(+1.11%)
Feb 10, 2011 81.16 82.38 81.11 82.31 1,950,745 +0.53(+0.65%)
Feb 09, 2011 82.00 82.27 81.31 81.78 3,279,039 -0.42(-0.52%)
Feb 08, 2011 81.67 82.20 81.23 82.20 3,885,897 +0.65(+0.80%)
Feb 07, 2011 80.96 82.22 80.84 81.56 2,247,645 +0.80(+0.99%)
Feb 04, 2011 80.31 80.84 80.00 80.75 1,693,005 +0.41(+0.52%)
Feb 03, 2011 79.97 80.63 79.03 80.34 1,882,935 +0.39(+0.48%)
Feb 02, 2011 79.85 80.54 79.82 79.95 1,042,877 -0.05(-0.07%)
Feb 01, 2011 79.00 80.41 78.72 80.00 2,936,586 +1.71(+2.19%)
Jan 31, 2011 77.99 78.79 77.48 78.29 1,805,994 +0.62(+0.80%)
Jan 28, 2011 79.55 79.73 77.51 77.67 3,432,958 -1.86(-2.34%)
Jan 27, 2011 79.41 79.89 78.88 79.53 3,401,120 +0.19(+0.24%)
Jan 26, 2011 77.99 79.55 77.86 79.34 2,895,287 +1.43(+1.84%)
Jan 25, 2011 77.64 77.92 77.07 77.90 4,988,843 -0.27(-0.35%)
Jan 24, 2011 77.65 78.42 77.36 78.17 1,954,777 +0.58(+0.74%)
Jan 21, 2011 78.65 78.75 77.52 77.60 1,985,576 -0.55(-0.71%)
Jan 20, 2011 78.74 78.99 77.67 78.15 2,805,094 -1.14(-1.44%)
Jan 19, 2011 81.34 81.49 79.14 79.29 2,499,613 -2.21(-2.71%)
Jan 18, 2011 81.17 81.50 80.66 81.50 1,896,969 +0.32(+0.39%)
Jan 14, 2011 80.81 81.44 80.54 81.19 1,679,575 +0.35(+0.43%)
Jan 13, 2011 80.83 81.12 80.48 80.83 1,705,817 +0.02(+0.02%)
Jan 12, 2011 80.77 81.02 80.35 80.82 1,824,058 +0.69(+0.87%)
Jan 11, 2011 80.34 80.58 79.78 80.12 2,003,476 +0.21(+0.26%)
Jan 10, 2011 78.96 80.11 78.34 79.91 1,973,047 +0.66(+0.83%)
Jan 07, 2011 79.95 80.14 78.09 79.26 2,442,196 -0.51(-0.64%)
Jan 06, 2011 80.19 80.33 79.41 79.77 2,295,869 -0.29(-0.36%)
Jan 05, 2011 79.00 80.06 78.65 80.06 1,528,639 +1.10(+1.39%)
Jan 04, 2011 80.46 80.46 78.04 78.96 3,633,620 -1.17(-1.46%)
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.