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 (%)
May 24, 2011 83.86 84.34 83.10 83.23 3,789,263 -0.49(-0.58%)
May 23, 2011 83.83 84.37 83.54 83.72 1,916,874 -1.71(-2.01%)
May 20, 2011 85.71 86.04 84.71 85.43 1,458,809 -0.53(-0.62%)
May 19, 2011 86.48 86.56 85.16 85.97 1,228,872 +0.14(+0.17%)
May 18, 2011 84.50 85.90 84.36 85.82 1,945,637 +1.50(+1.78%)
May 17, 2011 84.00 84.60 83.58 84.32 3,204,553 -0.29(-0.34%)
May 16, 2011 85.58 86.50 84.54 84.61 2,224,571 -1.59(-1.84%)
May 13, 2011 87.30 87.63 85.90 86.20 2,649,235 -1.11(-1.27%)
May 12, 2011 85.88 87.61 85.35 87.31 2,204,604 +0.81(+0.94%)
May 11, 2011 87.87 87.94 86.00 86.50 2,055,274 -1.59(-1.80%)
May 10, 2011 87.26 88.09 87.13 88.09 2,695,799 +1.30(+1.50%)
May 09, 2011 85.60 86.95 85.42 86.79 1,544,126 +1.11(+1.30%)
May 06, 2011 85.98 86.80 85.19 85.68 2,393,020 +0.68(+0.80%)
May 05, 2011 84.68 86.42 84.48 85.00 3,438,171 -0.41(-0.48%)
May 04, 2011 86.77 86.78 84.79 85.41 2,345,037 -1.19(-1.38%)
May 03, 2011 87.75 87.98 85.99 86.60 2,606,677 -1.34(-1.53%)
May 02, 2011 88.14 88.15 87.88 87.94 3,150,796 -1.22(-1.37%)
Apr 29, 2011 88.78 89.43 88.67 89.16 982,971 +0.56(+0.63%)
Apr 28, 2011 88.30 89.01 88.17 88.60 1,458,420 +0.25(+0.29%)
Apr 27, 2011 87.82 88.40 87.30 88.35 1,635,088 +0.69(+0.78%)
Apr 26, 2011 87.33 88.27 86.96 87.66 1,295,412 +0.60(+0.69%)
Apr 25, 2011 87.24 87.29 86.37 87.06 1,951,507 -0.14(-0.17%)
Apr 21, 2011 87.02 87.23 86.43 87.20 1,388,703 +0.74(+0.86%)
Apr 20, 2011 85.89 86.47 85.70 86.46 1,449,713 +2.05(+2.43%)
Apr 19, 2011 84.53 84.92 83.81 84.41 1,578,100 +0.08(+0.10%)
Apr 18, 2011 84.51 84.51 83.56 84.33 1,759,136 -1.45(-1.69%)
Apr 15, 2011 84.96 85.79 84.40 85.79 1,407,949 +0.84(+0.99%)
Apr 14, 2011 83.93 84.99 83.66 84.95 1,485,467 +0.44(+0.52%)
Apr 13, 2011 84.72 85.03 83.86 84.50 2,116,563 +0.37(+0.44%)
Apr 12, 2011 84.70 84.96 83.90 84.13 3,076,099 -1.09(-1.28%)
Apr 11, 2011 86.03 86.29 84.91 85.23 2,528,168 -0.77(-0.89%)
Apr 08, 2011 87.30 87.36 85.52 85.99 1,559,303 -0.78(-0.90%)
Apr 07, 2011 87.24 87.73 86.49 86.78 1,879,773 -0.40(-0.46%)
Apr 06, 2011 87.71 88.00 86.72 87.18 1,781,432 -0.05(-0.06%)
Apr 05, 2011 86.58 87.76 86.44 87.22 1,211,520 +0.66(+0.77%)
Apr 04, 2011 86.64 86.86 86.36 86.56 1,306,409 +0.23(+0.26%)
Apr 01, 2011 86.76 86.89 86.04 86.34 2,099,506 +0.32(+0.37%)
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%)
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.