Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 85.87 85.87 85.02 85.42 1,680,881 -0.22(-0.26%)
Nov 29, 2012 85.44 85.87 85.04 85.64 1,225,650 +0.94(+1.11%)
Nov 28, 2012 83.64 84.73 83.01 84.70 1,282,219 +0.65(+0.77%)
Nov 27, 2012 84.13 84.72 84.01 84.05 1,674,346 -0.16(-0.18%)
Nov 26, 2012 83.83 84.21 83.43 84.21 1,216,162 +0.26(+0.32%)
Nov 23, 2012 83.31 83.99 83.31 83.94 354,129 +0.84(+1.01%)
Nov 21, 2012 82.87 83.15 82.56 83.10 497,734 +0.46(+0.55%)
Nov 20, 2012 82.29 82.71 82.00 82.64 1,079,464 +0.19(+0.23%)
Nov 19, 2012 81.54 82.47 81.54 82.45 1,494,677 +1.79(+2.22%)
Nov 16, 2012 80.03 80.91 79.31 80.66 1,616,469 +0.54(+0.67%)
Nov 15, 2012 80.46 80.78 79.43 80.12 909,397 -0.49(-0.61%)
Nov 14, 2012 82.24 82.53 80.36 80.62 1,935,347 -1.49(-1.81%)
Nov 13, 2012 81.97 82.82 81.84 82.11 594,114 -0.33(-0.40%)
Nov 12, 2012 82.72 82.91 82.23 82.43 562,433 -0.10(-0.12%)
Nov 09, 2012 82.01 83.11 81.85 82.54 1,092,779 +0.22(+0.27%)
Nov 08, 2012 83.30 83.59 82.30 82.32 841,619 -1.26(-1.51%)
Nov 07, 2012 84.40 84.40 82.96 83.58 907,313 -1.79(-2.10%)
Nov 06, 2012 85.02 85.55 84.98 85.37 1,247,154 +0.58(+0.68%)
Nov 05, 2012 84.12 84.89 83.82 84.79 485,950 +0.69(+0.81%)
Nov 02, 2012 86.04 86.12 84.08 84.11 1,236,127 -1.54(-1.80%)
Nov 01, 2012 84.80 85.81 84.54 85.65 2,326,228 +1.12(+1.33%)
Oct 31, 2012 84.02 84.71 83.93 84.53 693,321 +0.43(+0.51%)
Oct 26, 2012 84.50 84.10 84.10 84.10 1,343,068 -0.44(-0.52%)
Oct 25, 2012 84.92 85.18 83.96 84.54 1,028,258 +0.29(+0.35%)
Oct 24, 2012 84.91 84.99 83.95 84.24 535,450 -0.36(-0.42%)
Oct 23, 2012 84.19 84.75 83.50 84.60 886,757 -0.46(-0.54%)
Oct 19, 2012 86.37 86.44 84.69 85.06 1,043,506 -2.02(-2.32%)
Oct 18, 2012 87.50 87.64 86.90 87.08 640,425 -0.58(-0.67%)
Oct 17, 2012 87.27 87.90 87.12 87.66 693,782 +0.47(+0.53%)
Oct 16, 2012 86.74 87.22 86.63 87.19 945,003 +0.85(+0.98%)
Oct 15, 2012 86.00 86.34 85.43 86.34 1,102,888 +0.74(+0.86%)
Oct 12, 2012 86.16 86.55 85.43 85.60 674,935 -0.56(-0.65%)
Oct 11, 2012 86.63 86.95 85.98 86.16 1,347,701 +0.25(+0.29%)
Oct 10, 2012 86.16 86.30 85.62 85.92 1,105,876 -0.16(-0.18%)
Oct 09, 2012 87.31 87.35 85.92 86.07 1,113,859 -1.19(-1.36%)
Oct 08, 2012 87.27 87.60 87.12 87.26 483,205 -0.51(-0.58%)
Oct 05, 2012 88.43 89.06 87.53 87.77 713,446 -0.24(-0.27%)
Oct 04, 2012 87.82 88.01 86.97 88.01 1,512,276 +0.51(+0.58%)
Oct 03, 2012 87.77 87.99 86.88 87.50 1,394,574 -0.14(-0.16%)
Oct 02, 2012 87.96 88.08 87.18 87.63 2,002,851 +0.05(+0.06%)
Oct 01, 2012 87.89 88.49 87.14 87.58 1,578,902 +0.24(+0.27%)
Sep 28, 2012 87.61 87.88 87.06 87.34 1,241,167 -0.52(-0.59%)
Sep 27, 2012 87.01 88.09 86.66 87.86 1,246,748 +1.14(+1.32%)
Sep 26, 2012 87.50 87.61 86.35 86.72 2,494,678 -0.65(-0.74%)
Sep 25, 2012 89.13 89.22 87.25 87.37 1,293,678 -1.19(-1.34%)
Sep 24, 2012 88.78 89.16 88.29 88.56 1,003,201 -0.62(-0.69%)
Sep 21, 2012 89.65 89.73 89.09 89.17 785,143 +0.39(+0.44%)
Sep 20, 2012 88.72 89.03 88.22 88.78 856,488 -0.41(-0.46%)
Sep 19, 2012 89.52 89.70 89.00 89.19 862,513 -0.15(-0.17%)
Sep 18, 2012 89.37 89.57 88.95 89.35 987,047 -0.26(-0.28%)
Sep 17, 2012 89.47 89.73 89.17 89.60 880,858 -0.27(-0.30%)
Sep 14, 2012 89.47 90.52 89.35 89.88 1,242,458 +0.73(+0.82%)
Sep 13, 2012 88.31 89.74 87.83 89.15 1,487,540 +0.98(+1.11%)
Sep 12, 2012 88.16 88.34 87.63 88.17 642,552 +0.39(+0.45%)
Sep 11, 2012 87.79 88.33 87.65 87.78 728,082 +0.04(+0.04%)
Sep 10, 2012 88.10 88.30 87.63 87.74 1,577,172 -0.37(-0.42%)
Sep 07, 2012 87.96 88.31 87.76 88.12 981,872 +0.47(+0.54%)
Sep 06, 2012 86.50 88.01 86.45 87.64 1,200,414 +1.59(+1.85%)
Sep 05, 2012 86.18 86.45 85.70 86.05 798,556 -0.05(-0.05%)
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.