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 (%)
Sep 28, 2012 87.62 87.89 87.06 87.35 1,241,064 -0.52(-0.59%)
Sep 27, 2012 87.02 88.10 86.67 87.87 1,246,645 +1.14(+1.32%)
Sep 26, 2012 87.51 87.62 86.36 86.73 2,494,472 -0.65(-0.74%)
Sep 25, 2012 89.14 89.23 87.26 87.37 1,293,571 -1.19(-1.34%)
Sep 24, 2012 88.79 89.17 88.30 88.56 1,003,118 -0.62(-0.69%)
Sep 21, 2012 89.66 89.74 89.10 89.18 785,078 +0.39(+0.44%)
Sep 20, 2012 88.73 89.04 88.22 88.79 856,417 -0.41(-0.46%)
Sep 19, 2012 89.53 89.71 89.01 89.20 862,441 -0.16(-0.17%)
Sep 18, 2012 89.37 89.58 88.95 89.35 986,965 -0.26(-0.28%)
Sep 17, 2012 89.48 89.74 89.17 89.61 880,785 -0.27(-0.30%)
Sep 14, 2012 89.47 90.53 89.35 89.88 1,242,355 +0.73(+0.82%)
Sep 13, 2012 88.32 89.75 87.83 89.15 1,487,416 +0.98(+1.11%)
Sep 12, 2012 88.17 88.34 87.64 88.18 642,499 +0.39(+0.45%)
Sep 11, 2012 87.80 88.33 87.66 87.79 728,022 +0.04(+0.04%)
Sep 10, 2012 88.11 88.31 87.63 87.75 1,577,042 -0.37(-0.42%)
Sep 07, 2012 87.97 88.32 87.77 88.12 981,791 +0.47(+0.54%)
Sep 06, 2012 86.51 88.02 86.46 87.65 1,200,315 +1.59(+1.85%)
Sep 05, 2012 86.18 86.46 85.71 86.06 798,490 -0.05(-0.05%)
Sep 04, 2012 84.93 86.39 84.34 86.10 1,301,612 +1.36(+1.60%)
Aug 31, 2012 85.17 85.21 83.96 84.74 1,221,991 +0.26(+0.30%)
Aug 30, 2012 84.83 84.92 84.29 84.49 946,977 -0.82(-0.96%)
Aug 29, 2012 85.16 85.67 84.83 85.31 996,054 +0.73(+0.86%)
Aug 27, 2012 84.90 85.05 84.23 84.58 604,852 +0.19(+0.23%)
Aug 24, 2012 83.95 84.75 83.78 84.39 1,287,108 +0.25(+0.29%)
Aug 23, 2012 84.51 84.51 83.72 84.14 1,329,217 -0.36(-0.43%)
Aug 22, 2012 84.54 84.82 84.20 84.51 1,301,037 -0.25(-0.29%)
Aug 21, 2012 85.29 86.02 84.46 84.75 1,276,674 -0.14(-0.16%)
Aug 20, 2012 85.21 85.28 84.48 84.89 1,957,005 -0.48(-0.57%)
Aug 17, 2012 84.77 85.52 84.57 85.37 822,230 +0.69(+0.82%)
Aug 16, 2012 83.70 84.91 83.37 84.68 998,035 +0.87(+1.03%)
Aug 15, 2012 82.89 83.81 82.83 83.81 526,002 +0.70(+0.84%)
Aug 14, 2012 83.84 83.92 82.72 83.11 2,051,643 -0.20(-0.24%)
Aug 13, 2012 83.37 83.53 82.33 83.31 1,228,129 -0.17(-0.21%)
Aug 10, 2012 83.32 83.59 82.97 83.49 691,704 -0.23(-0.27%)
Aug 09, 2012 83.30 83.91 83.20 83.71 791,025 +0.39(+0.47%)
Aug 08, 2012 83.25 83.74 83.19 83.32 1,587,217 -0.33(-0.39%)
Aug 07, 2012 83.38 84.27 83.26 83.65 1,122,622 +0.94(+1.13%)
Aug 06, 2012 82.13 83.13 82.09 82.71 1,115,365 +0.66(+0.80%)
Aug 03, 2012 81.60 82.48 81.15 82.06 1,270,412 +1.89(+2.35%)
Aug 02, 2012 79.78 80.60 79.46 80.17 1,033,020 -0.18(-0.23%)
Aug 01, 2012 82.29 82.36 80.31 80.35 2,225,025 -1.47(-1.79%)
Jul 31, 2012 82.26 83.10 81.82 81.82 1,597,755 -0.75(-0.91%)
Jul 30, 2012 83.24 83.62 82.25 82.57 755,565 -0.64(-0.77%)
Jul 27, 2012 81.49 83.48 81.07 83.20 996,885 +2.11(+2.60%)
Jul 26, 2012 81.72 81.74 80.55 81.10 785,545 +0.74(+0.92%)
Jul 25, 2012 80.56 80.98 79.99 80.36 865,704 +0.24(+0.30%)
Jul 24, 2012 81.51 81.56 79.67 80.12 1,382,926 -1.08(-1.34%)
Jul 23, 2012 81.06 81.58 80.52 81.21 835,470 -1.42(-1.72%)
Jul 20, 2012 83.19 83.19 82.41 82.63 762,060 -1.28(-1.52%)
Jul 19, 2012 84.38 84.55 83.70 83.91 968,590 -0.03(-0.03%)
Jul 18, 2012 83.25 84.52 83.19 83.93 1,071,253 +0.65(+0.78%)
Jul 17, 2012 83.55 83.83 82.16 83.29 2,261,387 +0.17(+0.21%)
Jul 16, 2012 83.18 83.50 82.67 83.11 990,143 -0.23(-0.27%)
Jul 13, 2012 82.66 83.68 82.61 83.34 981,154 +1.05(+1.27%)
Jul 12, 2012 81.98 82.62 80.84 82.29 879,803 -0.18(-0.22%)
Jul 11, 2012 83.03 83.23 81.94 82.47 1,465,963 -0.53(-0.64%)
Jul 10, 2012 84.58 84.84 82.71 83.00 1,175,320 -1.12(-1.33%)
Jul 09, 2012 84.16 84.34 83.64 84.12 1,362,814 -0.18(-0.22%)
Jul 06, 2012 84.68 84.78 83.83 84.31 936,404 -1.20(-1.41%)
Jul 05, 2012 85.58 85.91 84.97 85.51 2,203,637 -0.04(-0.04%)
Jul 03, 2012 84.43 85.55 84.33 85.55 1,258,221 +1.18(+1.39%)
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.