Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

259.37 -1.80 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 122.71 122.71 120.76 120.84 1,203,489 -1.94(-1.58%)
Sep 29, 2014 122.16 122.98 120.81 122.78 936,219 +0.36(+0.30%)
Sep 26, 2014 121.76 122.61 121.53 122.42 710,466 +1.08(+0.89%)
Sep 25, 2014 123.17 123.37 120.89 121.33 1,069,972 -2.16(-1.75%)
Sep 24, 2014 122.12 123.62 121.68 123.50 1,552,359 +1.59(+1.31%)
Sep 23, 2014 122.40 123.36 121.69 121.90 1,247,624 -1.11(-0.90%)
Sep 22, 2014 124.09 124.36 122.44 123.01 1,003,783 -1.82(-1.46%)
Sep 19, 2014 127.15 127.32 124.30 124.83 1,154,214 -1.68(-1.33%)
Sep 18, 2014 126.13 126.55 125.94 126.52 1,225,229 +0.85(+0.67%)
Sep 17, 2014 125.41 126.45 125.01 125.67 766,541 +0.51(+0.41%)
Sep 16, 2014 124.38 125.48 123.89 125.16 1,091,056 +0.50(+0.40%)
Sep 15, 2014 126.41 126.58 124.16 124.66 993,060 -1.75(-1.38%)
Sep 12, 2014 127.69 127.69 126.05 126.41 795,162 -1.22(-0.96%)
Sep 11, 2014 126.22 127.72 126.06 127.62 520,040 +0.73(+0.57%)
Sep 10, 2014 125.71 126.90 125.38 126.90 860,990 +1.10(+0.87%)
Sep 09, 2014 127.22 127.22 125.58 125.80 699,514 -1.64(-1.29%)
Sep 08, 2014 126.83 127.59 126.47 127.44 747,544 +0.54(+0.43%)
Sep 05, 2014 126.56 126.97 125.52 126.90 632,367 +0.27(+0.21%)
Sep 04, 2014 127.58 128.36 126.35 126.63 825,431 -0.59(-0.46%)
Sep 03, 2014 128.81 128.81 127.02 127.22 862,098 -0.96(-0.75%)
Sep 02, 2014 127.98 128.35 127.31 128.17 1,291,601 +0.77(+0.61%)
Aug 29, 2014 126.90 127.40 127.40 127.40 869,418 +0.82(+0.65%)
Aug 28, 2014 126.80 126.97 126.23 126.58 1,245,738 -0.68(-0.53%)
Aug 27, 2014 127.59 127.87 127.03 127.26 1,860,059 -0.37(-0.29%)
Aug 26, 2014 126.52 127.83 126.47 127.63 780,657 +1.31(+1.04%)
Aug 25, 2014 126.43 127.03 125.83 126.32 1,398,987 +0.90(+0.72%)
Aug 22, 2014 125.11 125.89 124.55 125.42 854,664 +0.16(+0.13%)
Aug 21, 2014 125.15 125.97 123.95 125.26 1,333,602 -0.15(-0.12%)
Aug 20, 2014 125.34 125.70 124.74 125.41 911,952 -0.70(-0.55%)
Aug 19, 2014 125.91 126.39 125.68 126.11 948,606 +0.44(+0.35%)
Aug 18, 2014 124.96 125.72 124.53 125.67 776,997 +1.99(+1.61%)
Aug 15, 2014 124.94 125.15 122.34 123.68 1,171,714 -0.24(-0.20%)
Aug 14, 2014 123.81 124.14 123.45 123.92 373,312 +0.09(+0.08%)
Aug 13, 2014 123.11 124.01 122.86 123.83 407,457 +1.12(+0.91%)
Aug 12, 2014 123.11 123.85 122.18 122.71 587,473 -0.98(-0.79%)
Aug 11, 2014 123.04 124.56 122.76 123.69 1,086,171 +1.35(+1.10%)
Aug 08, 2014 121.10 122.49 120.86 122.34 1,242,412 +1.32(+1.09%)
Aug 07, 2014 121.91 122.50 120.57 121.02 2,209,678 -0.60(-0.50%)
Aug 06, 2014 120.48 122.53 120.29 121.62 868,792 +0.27(+0.22%)
Aug 05, 2014 120.94 122.26 120.40 121.36 1,627,871 -0.15(-0.12%)
Aug 04, 2014 120.42 121.72 119.47 121.50 722,112 +1.32(+1.10%)
Aug 01, 2014 120.62 121.47 119.17 120.18 686,337 -0.58(-0.48%)
Jul 31, 2014 123.00 123.06 120.76 120.76 1,220,349 -3.46(-2.79%)
Jul 30, 2014 124.19 124.56 123.55 124.22 963,125 +0.95(+0.77%)
Jul 29, 2014 122.82 124.18 122.75 123.27 1,252,088 +0.67(+0.55%)
Jul 28, 2014 123.65 123.65 121.61 122.60 894,397 -0.77(-0.63%)
Jul 25, 2014 123.69 123.83 122.89 123.37 1,291,256 -1.18(-0.95%)
Jul 24, 2014 124.90 125.46 124.18 124.56 733,706 -0.14(-0.11%)
Jul 23, 2014 124.94 125.38 124.33 124.69 624,008 +0.59(+0.47%)
Jul 22, 2014 123.28 124.71 123.28 124.11 1,039,473 +1.37(+1.11%)
Jul 21, 2014 122.47 123.11 121.88 122.74 850,296 -0.48(-0.39%)
Jul 18, 2014 121.36 123.46 121.20 123.22 842,499 +2.08(+1.72%)
Jul 17, 2014 122.52 123.29 120.86 121.14 1,954,075 -2.14(-1.74%)
Jul 16, 2014 124.30 124.35 122.80 123.28 1,504,871 -0.44(-0.35%)
Jul 15, 2014 125.31 125.66 122.98 123.72 2,519,099 -1.66(-1.32%)
Jul 14, 2014 126.03 126.16 124.99 125.37 759,828 +0.69(+0.55%)
Jul 11, 2014 124.58 124.86 123.81 124.69 1,018,236 +0.08(+0.07%)
Jul 10, 2014 123.38 125.50 122.83 124.60 1,113,405 -1.37(-1.09%)
Jul 09, 2014 126.11 126.53 125.12 125.97 919,683 +0.33(+0.27%)
Jul 08, 2014 127.63 127.63 124.81 125.63 1,839,108 -2.29(-1.79%)
Jul 07, 2014 130.24 130.24 127.77 127.92 923,148 -2.63(-2.02%)
Jul 03, 2014 130.38 130.56 130.56 130.56 1,227,913 +0.80(+0.62%)
Jul 02, 2014 130.16 130.65 129.50 129.75 797,066 -0.32(-0.25%)
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.