Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 77.87 78.66 77.35 78.16 1,808,992 +0.62(+0.80%)
Jan 28, 2011 79.41 79.60 77.38 77.54 3,438,658 -1.85(-2.34%)
Jan 27, 2011 79.28 79.76 78.75 79.40 3,406,767 +0.19(+0.24%)
Jan 26, 2011 77.86 79.41 77.73 79.21 2,900,094 +1.43(+1.84%)
Jan 25, 2011 77.51 77.79 76.94 77.78 4,997,126 -0.27(-0.35%)
Jan 24, 2011 77.52 78.29 77.24 78.05 1,958,023 +0.58(+0.74%)
Jan 21, 2011 78.52 78.62 77.39 77.47 1,988,873 -0.55(-0.71%)
Jan 20, 2011 78.61 78.86 77.54 78.02 2,809,751 -1.14(-1.44%)
Jan 19, 2011 81.20 81.36 79.01 79.16 2,503,763 -2.20(-2.71%)
Jan 18, 2011 81.03 81.37 80.53 81.37 1,900,119 +0.31(+0.39%)
Jan 14, 2011 80.67 81.30 80.40 81.05 1,682,364 +0.35(+0.43%)
Jan 13, 2011 80.70 80.99 80.35 80.70 1,708,649 +0.02(+0.02%)
Jan 12, 2011 80.64 80.89 80.21 80.68 1,827,086 +0.69(+0.87%)
Jan 11, 2011 80.21 80.45 79.65 79.99 2,006,802 +0.21(+0.26%)
Jan 10, 2011 78.83 79.98 78.21 79.78 1,976,322 +0.66(+0.83%)
Jan 07, 2011 79.82 80.01 77.96 79.13 2,446,250 -0.51(-0.64%)
Jan 06, 2011 80.06 80.20 79.28 79.64 2,299,681 -0.29(-0.36%)
Jan 05, 2011 78.87 79.93 78.52 79.93 1,531,177 +1.10(+1.39%)
Jan 04, 2011 80.32 80.32 77.91 78.83 3,639,652 -1.17(-1.46%)
Jan 03, 2011 79.47 80.46 79.26 80.00 2,375,252 +1.32(+1.68%)
Dec 31, 2010 79.20 79.34 78.63 78.68 1,935,538 -0.65(-0.82%)
Dec 30, 2010 79.38 79.72 79.31 79.32 905,091 -0.03(-0.03%)
Dec 29, 2010 79.47 79.54 79.25 79.35 1,698,150 +0.08(+0.10%)
Dec 28, 2010 79.83 79.86 79.13 79.27 1,581,384 -0.37(-0.46%)
Dec 27, 2010 79.18 79.72 78.94 79.64 1,187,662 +0.24(+0.31%)
Dec 23, 2010 79.58 79.78 79.28 79.40 1,225,681 -0.08(-0.10%)
Dec 22, 2010 79.94 79.98 79.39 79.48 804,186 -0.24(-0.31%)
Dec 21, 2010 79.38 79.83 79.27 79.72 1,630,661 +0.71(+0.90%)
Dec 20, 2010 79.04 79.46 78.56 79.01 3,194,633 +0.27(+0.34%)
Dec 17, 2010 78.34 78.85 77.85 78.74 3,273,810 +0.54(+0.69%)
Dec 16, 2010 77.62 78.33 77.23 78.21 1,849,019 +0.72(+0.93%)
Dec 15, 2010 77.50 78.44 77.30 77.49 3,390,353 -0.12(-0.15%)
Dec 14, 2010 77.97 78.07 77.43 77.60 1,337,952 -0.06(-0.08%)
Dec 13, 2010 78.57 78.58 77.64 77.67 1,393,770 -0.48(-0.61%)
Dec 10, 2010 77.46 78.31 77.16 78.14 1,371,163 +0.89(+1.15%)
Dec 09, 2010 77.55 77.55 76.86 77.25 1,890,407 +0.30(+0.38%)
Dec 08, 2010 77.27 77.49 76.79 76.96 2,108,215 -0.02(-0.02%)
Dec 07, 2010 77.59 77.71 76.84 76.98 2,599,469 +0.43(+0.56%)
Dec 06, 2010 76.03 76.79 75.92 76.55 1,940,595 +0.52(+0.68%)
Dec 03, 2010 75.24 76.29 75.15 76.03 756,941 +0.53(+0.70%)
Dec 02, 2010 74.96 75.67 74.76 75.50 2,414,892 +0.69(+0.92%)
Dec 01, 2010 74.45 74.99 74.38 74.80 2,127,497 +1.71(+2.33%)
Nov 30, 2010 72.67 73.63 72.44 73.10 1,642,298 -0.40(-0.55%)
Nov 29, 2010 73.29 73.72 72.20 73.50 2,215,713 -0.18(-0.24%)
Nov 26, 2010 73.45 73.96 73.31 73.68 386,690 -0.28(-0.38%)
Nov 24, 2010 72.94 73.96 73.96 73.96 1,651,571 +1.71(+2.36%)
Nov 23, 2010 72.02 72.37 71.58 72.26 1,811,209 -0.73(-1.00%)
Nov 22, 2010 72.16 73.09 71.87 72.98 1,424,938 +0.63(+0.87%)
Nov 19, 2010 71.76 72.53 71.47 72.35 782,069 +0.37(+0.51%)
Nov 18, 2010 71.41 72.41 70.59 71.99 1,795,504 +1.40(+1.98%)
Nov 17, 2010 70.44 70.75 70.12 70.59 985,160 +0.24(+0.34%)
Nov 16, 2010 71.08 71.31 69.82 70.34 1,823,852 -1.31(-1.83%)
Nov 15, 2010 72.03 72.42 71.59 71.65 1,562,190 +0.04(+0.05%)
Nov 12, 2010 72.20 72.70 71.46 71.62 1,383,071 -1.26(-1.72%)
Nov 11, 2010 72.40 73.14 71.96 72.88 1,338,357 -0.30(-0.41%)
Nov 10, 2010 72.42 73.17 71.70 73.17 1,757,257 +0.77(+1.06%)
Nov 09, 2010 73.42 73.65 72.00 72.41 1,160,320 -0.87(-1.19%)
Nov 08, 2010 73.03 73.51 72.79 73.28 969,796 +0.04(+0.05%)
Nov 05, 2010 73.04 73.42 72.87 73.24 3,027,903 +0.31(+0.43%)
Nov 04, 2010 72.61 72.94 72.32 72.93 1,299,117 +1.67(+2.34%)
Nov 03, 2010 71.02 71.32 70.19 71.26 1,943,786 +0.31(+0.43%)
Nov 02, 2010 70.34 71.00 69.98 70.95 1,593,623 +1.36(+1.96%)
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.