Russell 2000 Growth Ishares ETF (NY: IWO )

284.01 -1.76 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 84.94 85.63 84.92 85.44 1,273,536 +0.73(+0.86%)
Jun 29, 2011 84.77 85.08 83.93 84.71 1,480,053 +0.34(+0.41%)
Jun 28, 2011 83.08 84.37 82.87 84.36 1,860,536 +1.60(+1.94%)
Jun 27, 2011 81.95 82.98 81.45 82.76 1,517,424 +0.68(+0.82%)
Jun 24, 2011 82.74 82.91 81.54 82.09 3,057,203 -0.42(-0.51%)
Jun 23, 2011 80.75 82.62 80.10 82.51 2,139,272 +0.77(+0.94%)
Jun 22, 2011 82.00 82.91 81.74 81.74 1,804,938 -0.71(-0.86%)
Jun 21, 2011 81.00 82.55 80.91 82.45 2,451,086 +2.04(+2.53%)
Jun 20, 2011 80.26 80.44 79.93 80.42 2,612,565 +0.76(+0.95%)
Jun 17, 2011 80.60 80.76 79.33 79.66 2,128,552 -0.18(-0.23%)
Jun 16, 2011 79.90 80.60 78.76 79.84 3,553,505 -0.07(-0.09%)
Jun 15, 2011 80.53 81.22 79.64 79.91 1,877,644 -1.45(-1.78%)
Jun 14, 2011 80.34 81.60 80.33 81.36 2,235,328 +1.79(+2.25%)
Jun 13, 2011 80.18 80.67 79.20 79.57 1,624,167 -0.34(-0.43%)
Jun 10, 2011 80.82 80.91 79.61 79.91 2,259,414 -1.36(-1.67%)
Jun 09, 2011 80.84 81.74 80.54 81.27 1,637,605 +0.64(+0.79%)
Jun 08, 2011 81.40 81.65 80.50 80.64 2,027,299 -1.13(-1.39%)
Jun 07, 2011 82.09 82.40 81.59 81.77 2,095,228 +0.26(+0.32%)
Jun 06, 2011 82.78 83.24 81.42 81.51 1,371,024 -1.50(-1.81%)
Jun 03, 2011 82.98 83.99 82.86 83.01 1,728,749 -0.08(-0.10%)
May 24, 2011 83.72 84.20 82.96 83.09 3,795,567 -0.49(-0.58%)
May 23, 2011 83.69 84.23 83.40 83.58 1,920,063 -1.71(-2.01%)
May 20, 2011 85.57 85.90 84.57 85.29 1,461,236 -0.53(-0.62%)
May 19, 2011 86.34 86.42 85.02 85.82 1,230,917 +0.14(+0.17%)
May 18, 2011 84.36 85.76 84.22 85.68 1,948,874 +1.50(+1.78%)
May 17, 2011 83.86 84.46 83.44 84.18 3,209,885 -0.29(-0.34%)
May 16, 2011 85.44 86.35 84.40 84.47 2,228,272 -1.59(-1.84%)
May 13, 2011 87.16 87.48 85.76 86.06 2,653,643 -1.11(-1.27%)
May 12, 2011 85.73 87.46 85.21 87.17 2,208,272 +0.81(+0.94%)
May 11, 2011 87.72 87.80 85.86 86.35 2,058,693 -1.59(-1.80%)
May 10, 2011 87.11 87.94 86.99 87.94 2,700,284 +1.30(+1.50%)
May 09, 2011 85.45 86.81 85.28 86.64 1,546,695 +1.11(+1.30%)
May 06, 2011 85.84 86.65 85.05 85.54 2,397,001 +0.68(+0.80%)
May 05, 2011 84.54 86.27 84.34 84.86 3,443,891 -0.41(-0.48%)
May 04, 2011 86.63 86.63 84.65 85.27 2,348,938 -1.19(-1.38%)
May 03, 2011 87.61 87.83 85.85 86.45 2,611,014 -1.34(-1.53%)
May 02, 2011 87.99 88.00 87.73 87.80 3,156,037 -1.22(-1.37%)
Apr 29, 2011 88.63 89.28 88.53 89.01 984,606 +0.56(+0.63%)
Apr 28, 2011 88.16 88.86 88.02 88.45 1,460,846 +0.25(+0.29%)
Apr 27, 2011 87.67 88.26 87.16 88.20 1,637,809 +0.68(+0.78%)
Apr 26, 2011 87.18 88.12 86.81 87.52 1,297,567 +0.60(+0.69%)
Apr 25, 2011 87.09 87.15 86.23 86.91 1,954,753 -0.14(-0.17%)
Apr 21, 2011 86.88 87.08 86.28 87.06 1,391,013 +0.74(+0.86%)
Apr 20, 2011 85.74 86.33 85.55 86.32 1,452,124 +2.04(+2.43%)
Apr 19, 2011 84.39 84.78 83.67 84.27 1,580,725 +0.08(+0.10%)
Apr 18, 2011 84.37 84.37 83.42 84.19 1,762,063 -1.45(-1.69%)
Apr 15, 2011 84.82 85.64 84.26 85.64 1,410,292 +0.84(+0.99%)
Apr 14, 2011 83.79 84.85 83.52 84.81 1,487,938 +0.44(+0.52%)
Apr 13, 2011 84.58 84.89 83.72 84.36 2,120,084 +0.37(+0.44%)
Apr 12, 2011 84.56 84.81 83.76 84.00 3,081,216 -1.09(-1.28%)
Apr 11, 2011 85.89 86.15 84.77 85.08 2,532,374 -0.77(-0.89%)
Apr 08, 2011 87.16 87.22 85.37 85.85 1,561,897 -0.78(-0.90%)
Apr 07, 2011 87.09 87.58 86.35 86.63 1,882,900 -0.40(-0.46%)
Apr 06, 2011 87.56 87.85 86.58 87.03 1,784,395 -0.05(-0.06%)
Apr 05, 2011 86.44 87.62 86.29 87.08 1,213,536 +0.66(+0.77%)
Apr 04, 2011 86.50 86.72 86.21 86.42 1,308,582 +0.23(+0.26%)
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.