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 (%)
Aug 29, 2014 127.08 127.58 127.58 127.58 868,183 +0.82(+0.65%)
Aug 28, 2014 126.98 127.15 126.41 126.76 1,243,969 -0.68(-0.53%)
Aug 27, 2014 127.77 128.05 127.21 127.44 1,857,417 -0.37(-0.29%)
Aug 26, 2014 126.70 128.01 126.65 127.82 779,549 +1.31(+1.04%)
Aug 25, 2014 126.61 127.21 126.01 126.50 1,397,000 +0.90(+0.72%)
Aug 22, 2014 125.29 126.06 124.72 125.60 853,451 +0.16(+0.13%)
Aug 21, 2014 125.33 126.15 124.13 125.44 1,331,708 -0.15(-0.12%)
Aug 20, 2014 125.51 125.88 124.92 125.59 910,656 -0.70(-0.55%)
Aug 19, 2014 126.09 126.57 125.86 126.29 947,259 +0.44(+0.35%)
Aug 18, 2014 125.14 125.90 124.70 125.85 775,894 +1.99(+1.61%)
Aug 15, 2014 125.11 125.33 122.52 123.86 1,170,050 -0.24(-0.20%)
Aug 14, 2014 123.99 124.32 123.62 124.10 372,782 +0.09(+0.07%)
Aug 13, 2014 123.29 124.18 123.04 124.00 406,878 +1.12(+0.91%)
Aug 12, 2014 123.29 124.02 122.36 122.89 586,639 -0.98(-0.79%)
Aug 11, 2014 123.21 124.74 122.93 123.87 1,084,628 +1.35(+1.10%)
Aug 08, 2014 121.28 122.66 121.03 122.52 1,240,648 +1.32(+1.09%)
Aug 07, 2014 122.09 122.67 120.75 121.19 2,206,540 -0.61(-0.50%)
Aug 06, 2014 120.65 122.70 120.47 121.80 867,559 +0.27(+0.22%)
Aug 05, 2014 121.11 122.43 120.57 121.53 1,625,559 -0.15(-0.12%)
Aug 04, 2014 120.59 121.89 119.64 121.68 721,087 +1.32(+1.10%)
Aug 01, 2014 120.79 121.64 119.34 120.35 685,362 -0.58(-0.48%)
Jul 31, 2014 123.18 123.23 120.93 120.93 1,218,616 -3.47(-2.79%)
Jul 30, 2014 124.37 124.74 123.73 124.40 961,757 +0.95(+0.77%)
Jul 29, 2014 123.00 124.36 122.92 123.45 1,250,310 +0.67(+0.55%)
Jul 28, 2014 123.83 123.83 121.79 122.78 893,126 -0.77(-0.63%)
Jul 25, 2014 123.87 124.00 123.06 123.55 1,289,422 -1.18(-0.95%)
Jul 24, 2014 125.08 125.64 124.36 124.73 732,664 -0.14(-0.11%)
Jul 23, 2014 125.11 125.56 124.51 124.87 623,122 +0.59(+0.47%)
Jul 22, 2014 123.46 124.89 123.46 124.28 1,037,996 +1.37(+1.11%)
Jul 21, 2014 122.64 123.29 122.05 122.92 849,088 -0.48(-0.39%)
Jul 18, 2014 121.54 123.63 121.37 123.40 841,303 +2.09(+1.72%)
Jul 17, 2014 122.69 123.47 121.03 121.31 1,951,299 -2.14(-1.74%)
Jul 16, 2014 124.48 124.52 122.97 123.46 1,502,734 -0.44(-0.35%)
Jul 15, 2014 125.49 125.84 123.16 123.89 2,515,521 -1.66(-1.32%)
Jul 14, 2014 126.20 126.33 125.17 125.55 758,749 +0.69(+0.55%)
Jul 11, 2014 124.76 125.04 123.99 124.86 1,016,790 +0.08(+0.07%)
Jul 10, 2014 123.56 125.68 123.01 124.78 1,111,823 -1.37(-1.09%)
Jul 09, 2014 126.29 126.71 125.30 126.15 918,376 +0.33(+0.27%)
Jul 08, 2014 127.82 127.82 124.98 125.81 1,836,496 -2.29(-1.79%)
Jul 07, 2014 130.42 130.42 127.95 128.10 921,837 -2.64(-2.02%)
Jul 03, 2014 130.56 130.74 130.74 130.74 1,226,170 +0.80(+0.62%)
Jul 02, 2014 130.34 130.83 129.68 129.94 795,934 -0.32(-0.25%)
Jul 01, 2014 129.36 131.15 129.36 130.26 1,116,963 +1.53(+1.18%)
Jun 30, 2014 128.18 128.91 127.79 128.74 966,612 +0.52(+0.41%)
Jun 27, 2014 126.75 128.44 126.62 128.22 586,957 +0.88(+0.69%)
Jun 26, 2014 127.58 127.67 126.35 127.34 701,908 -0.29(-0.23%)
Jun 25, 2014 125.93 127.70 125.72 127.63 1,119,419 +1.02(+0.81%)
Jun 24, 2014 127.72 129.00 126.41 126.61 1,355,409 -1.33(-1.04%)
Jun 23, 2014 128.28 128.52 127.58 127.94 1,117,236 -0.29(-0.22%)
Jun 20, 2014 127.89 128.25 127.22 128.23 973,441 +0.47(+0.37%)
Jun 19, 2014 128.16 128.17 126.80 127.75 1,009,185 +0.20(+0.16%)
Jun 18, 2014 126.80 127.69 126.26 127.55 871,730 +0.76(+0.60%)
Jun 17, 2014 125.83 127.33 125.45 126.78 909,987 +0.93(+0.74%)
Jun 16, 2014 124.77 125.86 124.54 125.85 986,610 +0.97(+0.77%)
Jun 13, 2014 124.71 125.13 123.59 124.89 1,391,929 +0.53(+0.43%)
Jun 12, 2014 124.77 125.16 123.87 124.36 1,512,055 -0.82(-0.65%)
Jun 11, 2014 124.74 125.36 124.39 125.17 732,093 -0.41(-0.33%)
Jun 10, 2014 125.47 125.85 124.76 125.58 1,536,149 +1.07(+0.86%)
Jun 06, 2014 123.86 124.72 123.72 124.52 1,495,680 +1.17(+0.95%)
Jun 05, 2014 121.02 123.44 120.47 123.34 1,132,187 +2.61(+2.16%)
Jun 04, 2014 119.51 120.99 119.12 120.73 1,643,255 +0.53(+0.44%)
Jun 03, 2014 119.64 120.54 119.14 120.20 857,876 -0.29(-0.24%)
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.