Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell 2000 Growth Ishares ETF
(NY:
IWO
)
284.01
-1.76 (-0.62%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2010
60.07
60.97
59.40
59.57
3,913,153
-0.60(-1.00%)
Jun 29, 2010
61.70
61.70
59.77
60.17
3,252,705
-2.55(-4.07%)
Jun 25, 2010
62.72
63.00
61.35
62.72
2,970,167
+1.01(+1.64%)
Jun 24, 2010
62.25
62.59
61.59
61.71
2,408,982
-0.96(-1.53%)
Jun 23, 2010
62.64
63.28
61.93
62.67
3,026,093
-0.16(-0.26%)
Jun 22, 2010
64.25
65.00
62.72
62.83
6,024,700
-1.24(-1.94%)
Jun 21, 2010
65.68
65.90
63.72
64.07
3,113,254
-0.70(-1.08%)
Jun 18, 2010
64.77
65.35
64.51
64.77
910,336
-0.01(-0.01%)
Jun 17, 2010
65.11
65.18
64.03
64.78
2,335,709
+0.10(+0.15%)
Jun 16, 2010
64.31
65.30
64.23
64.68
2,087,762
-0.13(-0.21%)
Jun 15, 2010
63.93
65.01
63.66
64.82
2,992,056
+1.46(+2.30%)
Jun 14, 2010
63.79
64.43
63.24
63.36
2,426,291
+0.30(+0.48%)
Jun 11, 2010
61.38
63.07
61.11
63.05
1,712,934
+0.96(+1.54%)
Jun 10, 2010
61.14
62.10
60.99
62.10
25,086
+1.91(+3.17%)
Jun 09, 2010
60.50
61.52
59.89
60.19
2,909,680
+0.19(+0.31%)
Jun 08, 2010
60.31
60.73
59.00
60.00
3,562,226
-0.13(-0.22%)
Jun 07, 2010
62.23
62.28
60.11
60.14
3,024,818
-1.74(-2.81%)
Jun 04, 2010
61.87
63.83
61.67
61.87
5,361,083
-2.97(-4.58%)
Jun 03, 2010
64.14
65.04
63.91
64.84
2,195,010
+0.81(+1.27%)
Jun 02, 2010
62.44
64.03
61.96
64.03
2,710,958
+1.85(+2.98%)
Jun 01, 2010
63.21
64.12
62.08
62.18
3,749,911
-1.71(-2.68%)
May 28, 2010
63.89
64.66
63.40
63.89
7,721,351
-0.68(-1.05%)
May 27, 2010
63.63
64.64
63.22
64.57
2,942,341
+2.49(+4.01%)
May 26, 2010
62.33
63.74
61.79
62.08
4,551,983
+0.09(+0.14%)
May 25, 2010
60.70
62.04
59.67
61.99
2,011
-0.06(-0.10%)
May 24, 2010
62.37
63.04
62.02
62.05
2,610,649
-0.54(-0.86%)
May 21, 2010
60.83
63.21
60.66
62.59
4,659,229
+0.64(+1.04%)
May 20, 2010
61.95
63.22
61.78
61.94
111
-2.94(-4.54%)
May 19, 2010
65.33
65.94
64.03
64.89
4,504,216
-0.82(-1.25%)
May 18, 2010
67.55
67.78
65.42
65.71
3,255,920
-0.98(-1.46%)
May 17, 2010
66.87
67.37
64.93
66.69
2,631,566
+0.21(+0.32%)
May 14, 2010
66.47
67.34
65.65
66.47
2,544,318
-1.29(-1.90%)
May 13, 2010
68.15
68.88
67.46
67.76
2,008,761
-0.53(-0.77%)
May 12, 2010
66.68
68.38
66.57
68.29
2,104,015
+2.00(+3.01%)
May 11, 2010
66.48
67.21
66.20
66.29
3,112,860
+0.52(+0.79%)
May 10, 2010
65.01
65.78
64.85
65.77
3,182,351
+3.23(+5.17%)
May 07, 2010
63.91
64.59
61.80
62.54
5,411,306
-1.93(-3.00%)
May 06, 2010
64.66
68.01
49.78
64.48
8,179
-2.03(-3.05%)
May 05, 2010
66.91
67.72
66.43
66.51
3,443,668
-1.34(-1.98%)
May 04, 2010
68.88
68.88
67.40
67.85
2,518,320
-1.99(-2.84%)
May 03, 2010
68.74
69.88
68.73
69.84
1,808,237
+1.49(+2.19%)
Apr 30, 2010
70.33
70.48
68.33
68.34
6,630,471
-1.92(-2.73%)
Apr 29, 2010
69.46
70.28
69.03
70.26
4,227,788
+1.27(+1.84%)
Apr 28, 2010
69.24
69.42
68.57
68.99
3,079,694
+0.02(+0.03%)
Apr 27, 2010
70.06
70.70
68.81
68.97
4,192,962
-1.33(-1.90%)
Apr 26, 2010
70.61
70.98
70.30
70.30
1,477,861
-0.28(-0.39%)
Apr 23, 2010
70.23
70.60
69.77
70.58
1,538,778
+0.55(+0.79%)
Apr 22, 2010
68.83
70.18
68.37
70.02
5,555,907
+0.55(+0.79%)
Apr 21, 2010
69.29
69.59
68.89
69.48
1,332,796
+0.33(+0.48%)
Apr 20, 2010
68.61
69.19
68.32
69.15
2,188,445
+0.89(+1.30%)
Apr 19, 2010
68.35
68.94
67.45
68.26
2,396,457
-0.47(-0.69%)
Apr 16, 2010
69.30
69.58
68.20
68.74
3,027,373
-0.70(-1.01%)
Apr 15, 2010
69.11
69.60
69.11
69.43
1,279,193
+0.24(+0.35%)
Apr 14, 2010
68.21
69.20
68.07
69.19
922,362
+1.45(+2.14%)
Apr 13, 2010
67.44
67.80
67.15
67.74
1,697,384
+0.15(+0.23%)
Apr 12, 2010
67.38
67.72
67.21
67.59
1,412,966
+0.27(+0.40%)
Apr 09, 2010
67.11
67.34
66.64
67.32
2,777,982
+0.31(+0.47%)
Apr 08, 2010
66.84
67.32
66.36
67.01
2,509,033
-0.07(-0.11%)
Apr 07, 2010
67.31
67.45
66.66
67.08
2,829,719
-0.30(-0.44%)
Apr 06, 2010
66.95
67.57
66.84
67.38
2,327,545
+0.41(+0.61%)
Apr 05, 2010
66.28
67.20
66.11
66.96
1,415,719
+0.89(+1.34%)
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
.