Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 118.70 120.01 117.56 119.87 2,222,076 +0.63(+0.53%)
Apr 29, 2014 118.90 119.87 118.39 119.24 1,908,708 +0.72(+0.61%)
Apr 28, 2014 119.71 120.46 116.37 118.51 2,841,373 -0.73(-0.62%)
Apr 25, 2014 121.30 121.35 118.84 119.25 2,158,388 -2.68(-2.20%)
Apr 24, 2014 123.18 123.37 120.61 121.93 3,690,230 -0.44(-0.36%)
Apr 23, 2014 123.28 123.42 122.24 122.37 1,182,443 -1.21(-0.98%)
Apr 22, 2014 122.38 123.91 122.12 123.57 2,715,890 +1.68(+1.38%)
Apr 21, 2014 121.37 121.96 120.34 121.89 912,991 +0.80(+0.66%)
Apr 17, 2014 120.23 121.09 121.09 121.09 834,839 +0.58(+0.48%)
Apr 16, 2014 120.03 120.70 119.16 120.52 2,489,463 +1.48(+1.24%)
Apr 15, 2014 119.07 119.91 115.81 119.04 1,837,099 +0.30(+0.25%)
Apr 14, 2014 119.63 120.42 117.38 118.74 1,588,549 +0.28(+0.23%)
Apr 11, 2014 119.32 120.89 118.00 118.47 2,146,442 -2.00(-1.66%)
Apr 10, 2014 124.58 124.58 119.78 120.46 2,959,522 -4.22(-3.39%)
Apr 09, 2014 122.66 124.71 122.32 124.69 2,562,887 +2.50(+2.04%)
Apr 08, 2014 121.33 122.78 120.25 122.19 3,534,061 +0.96(+0.79%)
Apr 07, 2014 122.69 123.22 120.17 121.23 4,233,520 -2.15(-1.75%)
Apr 04, 2014 127.83 128.07 122.73 123.39 5,183,679 -3.51(-2.77%)
Apr 03, 2014 128.73 128.75 126.25 126.90 2,378,942 -1.82(-1.41%)
Apr 02, 2014 128.77 128.77 127.91 128.72 1,354,508 +0.51(+0.40%)
Apr 01, 2014 126.61 128.34 126.47 128.21 1,773,712 +1.87(+1.48%)
Mar 31, 2014 124.53 126.63 124.27 126.34 1,383,368 +2.39(+1.92%)
Mar 28, 2014 124.55 125.99 123.48 123.95 1,094,187 -0.31(-0.25%)
Mar 27, 2014 124.64 125.43 123.29 124.26 1,771,159 -0.32(-0.25%)
Mar 26, 2014 128.12 128.16 124.58 124.58 2,771,673 -2.65(-2.08%)
Mar 25, 2014 128.12 129.25 126.24 127.22 1,466,119 -0.13(-0.10%)
Mar 24, 2014 129.83 130.25 126.06 127.35 1,471,275 -2.15(-1.66%)
Mar 21, 2014 131.64 131.70 129.46 129.50 2,219,490 -1.29(-0.98%)
Mar 20, 2014 130.52 131.40 129.76 130.79 852,488 -0.04(-0.03%)
Mar 19, 2014 131.59 131.85 129.78 130.83 1,456,125 -0.95(-0.72%)
Mar 18, 2014 129.81 131.91 129.72 131.78 596,367 +2.20(+1.70%)
Mar 17, 2014 129.76 130.77 129.30 129.58 884,094 +0.76(+0.59%)
Mar 14, 2014 127.96 129.32 127.96 128.82 1,024,637 +0.40(+0.31%)
Mar 13, 2014 130.90 131.03 127.72 128.42 1,332,500 -1.84(-1.41%)
Mar 12, 2014 129.04 130.33 128.48 130.25 1,064,034 +0.31(+0.24%)
Mar 11, 2014 131.55 132.16 129.34 129.95 1,132,546 -1.39(-1.06%)
Mar 10, 2014 131.72 131.86 130.44 131.34 655,932 -0.57(-0.43%)
Mar 07, 2014 132.95 133.04 131.26 131.91 1,097,704 -0.24(-0.18%)
Mar 06, 2014 132.78 133.09 131.75 132.15 1,142,845 -0.43(-0.32%)
Mar 05, 2014 132.60 132.68 132.09 132.57 648,741 -0.04(-0.03%)
Mar 04, 2014 130.48 133.21 130.48 132.61 1,267,809 +3.69(+2.86%)
Mar 03, 2014 128.38 129.30 127.23 128.92 1,759,435 -0.57(-0.44%)
Feb 28, 2014 130.73 131.41 128.66 129.49 1,058,741 -1.45(-1.10%)
Feb 27, 2014 129.76 130.93 129.39 130.93 1,481,839 +0.72(+0.56%)
Feb 26, 2014 129.49 131.12 129.19 130.21 1,817,290 +0.85(+0.66%)
Feb 25, 2014 129.37 129.91 128.62 129.35 2,508,048 +0.40(+0.31%)
Feb 24, 2014 128.66 129.82 128.00 128.96 1,242,623 +0.95(+0.75%)
Feb 21, 2014 127.98 128.59 127.72 128.00 826,922 +0.41(+0.32%)
Feb 20, 2014 126.04 127.79 125.67 127.59 1,260,127 +1.67(+1.32%)
Feb 19, 2014 126.84 127.42 125.83 125.93 1,602,969 -1.21(-0.95%)
Feb 18, 2014 126.09 127.30 125.80 127.14 1,605,120 +1.47(+1.17%)
Feb 14, 2014 125.47 125.67 125.67 125.67 1,173,769 -0.08(-0.07%)
Feb 13, 2014 122.79 125.82 122.76 125.75 1,448,657 +1.85(+1.50%)
Feb 12, 2014 123.70 124.53 123.41 123.89 2,241,298 +0.38(+0.31%)
Feb 11, 2014 122.75 123.78 122.16 123.52 2,371,687 +0.95(+0.77%)
Feb 10, 2014 122.31 122.69 121.29 122.57 1,234,401 +0.47(+0.39%)
Feb 07, 2014 120.65 122.25 120.45 122.10 1,939,777 +1.82(+1.51%)
Feb 06, 2014 119.36 120.78 119.36 120.28 3,208,333 +1.20(+1.01%)
Feb 05, 2014 119.58 119.92 117.39 119.08 2,070,019 -1.23(-1.02%)
Feb 04, 2014 120.04 120.82 119.12 120.31 2,812,338 +0.92(+0.77%)
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.