Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Growth Ishares ETF (NY: IWO )

261.17 +0.96 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 67.85 68.18 66.55 67.10 3,198,713 -0.27(-0.40%)
Sep 29, 2010 66.98 67.62 66.81 67.37 1,317,453 +0.29(+0.43%)
Sep 28, 2010 66.60 67.24 65.38 67.08 111 +0.61(+0.92%)
Sep 27, 2010 66.60 66.73 66.10 66.47 1,159,945 -0.04(-0.05%)
Sep 24, 2010 65.43 66.58 65.27 66.51 1,410,040 +2.07(+3.22%)
Sep 23, 2010 64.49 65.64 64.24 64.44 1,855,979 -0.61(-0.93%)
Sep 22, 2010 65.58 66.11 64.54 65.04 1,004,246 -0.80(-1.21%)
Sep 21, 2010 66.24 66.54 65.72 65.84 2,534,194 -0.34(-0.51%)
Sep 20, 2010 64.67 66.34 64.24 66.18 1,910,513 +1.79(+2.78%)
Sep 17, 2010 64.39 64.66 63.43 64.39 1,564,118 +0.12(+0.18%)
Sep 15, 2010 63.65 64.47 63.28 64.27 1,287,157 +0.39(+0.60%)
Sep 14, 2010 63.96 64.48 63.62 63.89 1,799,055 -0.15(-0.24%)
Sep 13, 2010 63.11 64.27 63.10 64.04 1,560,300 +1.60(+2.57%)
Sep 10, 2010 62.50 62.81 62.05 62.44 933,040 +0.14(+0.23%)
Sep 09, 2010 63.29 63.37 61.81 62.29 1,899,752 +0.00(+0.00%)
Sep 08, 2010 61.97 62.74 61.97 62.29 1,131,416 +0.42(+0.68%)
Sep 07, 2010 62.78 62.83 61.65 61.87 2,572,464 -1.15(-1.82%)
Sep 03, 2010 62.93 63.28 62.31 63.02 1,891,337 +1.06(+1.71%)
Sep 02, 2010 61.10 62.11 60.93 61.96 1,342,999 +0.89(+1.45%)
Sep 01, 2010 59.79 61.10 59.68 61.07 2,620,708 +2.21(+3.76%)
Aug 31, 2010 58.81 59.53 58.37 58.86 11,598 -0.22(-0.36%)
Aug 30, 2010 60.19 60.42 59.02 59.07 1,188,016 -1.34(-2.23%)
Aug 27, 2010 60.42 60.54 58.32 60.42 1,799,778 +1.11(+1.87%)
Aug 26, 2010 59.31 59.95 58.59 59.31 111 +0.09(+0.15%)
Aug 25, 2010 57.86 59.35 57.59 59.22 1,486,161 +0.83(+1.43%)
Aug 24, 2010 58.26 59.04 57.58 58.38 1,919,224 -0.73(-1.23%)
Aug 23, 2010 60.23 60.60 59.07 59.11 1,458,150 -0.73(-1.21%)
Aug 20, 2010 59.51 59.87 58.87 59.84 1,807,584 +0.04(+0.07%)
Aug 19, 2010 61.11 61.25 59.59 59.79 1,372,822 -1.59(-2.58%)
Aug 18, 2010 60.97 61.95 60.49 61.38 1,174,019 +0.26(+0.43%)
Aug 17, 2010 60.62 61.59 60.34 61.12 1,556,175 +1.13(+1.88%)
Aug 16, 2010 59.07 60.37 58.89 59.99 985,901 +0.49(+0.83%)
Aug 13, 2010 59.50 60.12 59.43 59.50 1,313,135 -0.59(-0.98%)
Aug 12, 2010 59.30 60.57 59.30 60.09 1,795,450 -0.47(-0.77%)
Aug 11, 2010 61.75 61.78 60.36 60.55 1,571,602 -2.47(-3.93%)
Aug 10, 2010 63.61 63.71 62.52 63.03 2,551,825 -1.21(-1.88%)
Aug 09, 2010 63.92 64.45 63.55 64.24 1,544,429 +0.69(+1.09%)
Aug 06, 2010 63.55 63.78 62.28 63.55 1,426,327 -0.41(-0.64%)
Aug 05, 2010 64.05 64.57 63.85 63.96 565,918 -0.71(-1.10%)
Aug 04, 2010 64.32 64.86 64.10 64.67 2,499 +0.61(+0.95%)
Aug 03, 2010 64.43 64.88 63.54 64.06 1,129,595 -0.48(-0.75%)
Aug 02, 2010 64.53 64.95 64.04 64.54 1,332,436 +1.08(+1.69%)
Jul 30, 2010 63.47 63.89 62.18 63.47 1,973,348 +0.14(+0.23%)
Jul 29, 2010 63.99 64.38 62.37 63.32 1,719,059 -0.20(-0.31%)
Jul 28, 2010 64.52 64.87 63.20 63.52 1,743,412 -1.19(-1.84%)
Jul 27, 2010 65.75 65.82 64.45 64.71 2,010,449 -0.46(-0.70%)
Jul 26, 2010 63.91 65.22 63.65 65.17 1,790,564 +1.43(+2.25%)
Jul 23, 2010 61.71 63.80 61.68 63.74 2,591,123 +1.66(+2.67%)
Jul 22, 2010 60.93 62.21 60.80 62.08 1,025 +2.07(+3.45%)
Jul 21, 2010 61.40 61.51 59.84 60.01 1,373,613 -0.97(-1.59%)
Jul 20, 2010 59.19 61.10 58.90 60.97 1,575,457 +1.00(+1.66%)
Jul 19, 2010 60.02 60.18 58.90 59.98 1,594,866 +0.22(+0.36%)
Jul 16, 2010 59.76 61.65 59.61 59.76 1,919,835 -2.25(-3.63%)
Jul 15, 2010 62.69 62.69 61.32 62.01 2,023,448 -0.62(-0.99%)
Jul 14, 2010 62.46 63.00 62.11 62.63 1,518,298 -0.04(-0.06%)
Jul 13, 2010 61.54 62.92 61.35 62.67 28,892 +1.91(+3.15%)
Jul 12, 2010 61.34 61.80 60.24 60.76 1,257,684 -0.76(-1.24%)
Jul 09, 2010 61.52 61.52 60.46 61.52 1,382,040 +0.87(+1.43%)
Jul 08, 2010 60.48 60.78 59.72 60.65 1,992,027 +0.88(+1.47%)
Jul 07, 2010 58.06 59.85 57.91 59.77 4,007,819 +1.99(+3.44%)
Jul 06, 2010 59.51 60.09 57.46 57.78 2,304,932 -0.74(-1.27%)
Jul 02, 2010 58.53 59.54 58.20 58.53 2,211,329 -0.64(-1.09%)
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.