Skip to main content

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 (%)
Apr 30, 2014 118.71 120.02 117.57 119.88 2,221,892 +0.63(+0.53%)
Apr 29, 2014 118.91 119.88 118.40 119.25 1,908,550 +0.72(+0.61%)
Apr 28, 2014 119.72 120.47 116.38 118.52 2,841,138 -0.73(-0.62%)
Apr 25, 2014 121.31 121.36 118.85 119.26 2,158,209 -2.68(-2.20%)
Apr 24, 2014 123.19 123.38 120.62 121.94 3,689,925 -0.44(-0.36%)
Apr 23, 2014 123.30 123.44 122.25 122.38 1,182,345 -1.21(-0.98%)
Apr 22, 2014 122.39 123.92 122.14 123.58 2,715,665 +1.68(+1.38%)
Apr 21, 2014 121.38 121.97 120.35 121.90 912,916 +0.80(+0.66%)
Apr 17, 2014 120.24 121.10 121.10 121.10 834,770 +0.58(+0.48%)
Apr 16, 2014 120.04 120.71 119.17 120.53 2,489,257 +1.48(+1.24%)
Apr 15, 2014 119.08 119.92 115.82 119.05 1,836,947 +0.30(+0.25%)
Apr 14, 2014 119.64 120.44 117.39 118.75 1,588,418 +0.28(+0.23%)
Apr 11, 2014 119.33 120.90 118.01 118.48 2,146,265 -2.00(-1.66%)
Apr 10, 2014 124.59 124.59 119.79 120.47 2,959,277 -4.23(-3.39%)
Apr 09, 2014 122.67 124.72 122.33 124.70 2,562,674 +2.50(+2.04%)
Apr 08, 2014 121.34 122.79 120.26 122.20 3,533,768 +0.96(+0.79%)
Apr 07, 2014 122.70 123.23 120.17 121.24 4,233,170 -2.15(-1.75%)
Apr 04, 2014 127.84 128.08 122.74 123.40 5,183,250 -3.51(-2.77%)
Apr 03, 2014 128.74 128.76 126.26 126.91 2,378,745 -1.82(-1.41%)
Apr 02, 2014 128.78 128.78 127.92 128.73 1,354,396 +0.51(+0.40%)
Apr 01, 2014 126.62 128.35 126.48 128.22 1,773,565 +1.87(+1.48%)
Mar 31, 2014 124.54 126.64 124.28 126.35 1,383,254 +2.39(+1.93%)
Mar 28, 2014 124.56 126.00 123.50 123.96 1,094,096 -0.31(-0.25%)
Mar 27, 2014 124.65 125.44 123.31 124.27 1,771,012 -0.32(-0.25%)
Mar 26, 2014 128.13 128.17 124.59 124.59 2,771,443 -2.65(-2.08%)
Mar 25, 2014 128.13 129.26 126.25 127.23 1,465,998 -0.13(-0.10%)
Mar 24, 2014 129.84 130.26 126.07 127.36 1,471,153 -2.15(-1.66%)
Mar 21, 2014 131.65 131.71 129.47 129.51 2,219,307 -1.29(-0.99%)
Mar 20, 2014 130.53 131.41 129.77 130.80 852,417 -0.04(-0.03%)
Mar 19, 2014 131.60 131.86 129.79 130.84 1,456,005 -0.95(-0.72%)
Mar 18, 2014 129.82 131.93 129.73 131.79 596,318 +2.20(+1.70%)
Mar 17, 2014 129.77 130.78 129.31 129.59 884,021 +0.76(+0.59%)
Mar 14, 2014 127.97 129.33 127.97 128.83 1,024,552 +0.40(+0.31%)
Mar 13, 2014 130.91 131.04 127.73 128.43 1,332,390 -1.83(-1.41%)
Mar 12, 2014 129.05 130.34 128.50 130.26 1,063,946 +0.30(+0.23%)
Mar 11, 2014 131.56 132.17 129.35 129.96 1,132,452 -1.39(-1.06%)
Mar 10, 2014 131.73 131.87 130.45 131.35 655,877 -0.57(-0.43%)
Mar 07, 2014 132.96 133.06 131.27 131.92 1,097,613 -0.24(-0.18%)
Mar 06, 2014 132.79 133.10 131.76 132.16 1,142,750 -0.43(-0.32%)
Mar 05, 2014 132.61 132.69 132.10 132.58 648,687 -0.04(-0.03%)
Mar 04, 2014 130.49 133.22 130.49 132.62 1,267,705 +3.69(+2.86%)
Mar 03, 2014 128.39 129.31 127.24 128.93 1,759,290 -0.57(-0.44%)
Feb 28, 2014 130.74 131.42 128.67 129.50 1,058,654 -1.45(-1.10%)
Feb 27, 2014 129.77 130.94 129.40 130.94 1,481,716 +0.72(+0.56%)
Feb 26, 2014 129.50 131.13 129.20 130.22 1,817,140 +0.85(+0.66%)
Feb 25, 2014 129.38 129.92 128.63 129.37 2,507,841 +0.40(+0.31%)
Feb 24, 2014 128.67 129.83 128.01 128.97 1,242,520 +0.95(+0.75%)
Feb 21, 2014 127.99 128.61 127.72 128.01 826,853 +0.41(+0.32%)
Feb 20, 2014 126.05 127.80 125.69 127.61 1,260,023 +1.67(+1.33%)
Feb 19, 2014 126.85 127.43 125.84 125.94 1,602,836 -1.21(-0.95%)
Feb 18, 2014 126.10 127.31 125.81 127.15 1,604,987 +1.47(+1.17%)
Feb 14, 2014 125.48 125.68 125.68 125.68 1,173,672 -0.08(-0.07%)
Feb 13, 2014 122.80 125.83 122.78 125.76 1,448,537 +1.85(+1.50%)
Feb 12, 2014 123.71 124.55 123.42 123.91 2,241,113 +0.38(+0.31%)
Feb 11, 2014 122.77 123.79 122.17 123.53 2,371,490 +0.95(+0.77%)
Feb 10, 2014 122.32 122.70 121.30 122.58 1,234,299 +0.47(+0.39%)
Feb 07, 2014 120.66 122.27 120.46 122.11 1,939,617 +1.82(+1.51%)
Feb 06, 2014 119.37 120.79 119.37 120.29 3,208,068 +1.21(+1.01%)
Feb 05, 2014 119.58 119.93 117.40 119.08 2,069,848 -1.23(-1.02%)
Feb 04, 2014 120.05 120.83 119.13 120.32 2,812,106 +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.