Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

258.17 -3.90 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 118.73 120.04 117.59 119.90 2,221,490 +0.63(+0.53%)
Apr 29, 2014 118.93 119.90 118.42 119.27 1,908,205 +0.72(+0.61%)
Apr 28, 2014 119.74 120.49 116.40 118.54 2,840,625 -0.73(-0.61%)
Apr 25, 2014 121.33 121.39 118.87 119.28 2,157,819 -2.69(-2.20%)
Apr 24, 2014 123.22 123.40 120.64 121.96 3,689,259 -0.44(-0.36%)
Apr 23, 2014 123.32 123.46 122.27 122.40 1,182,131 -1.21(-0.98%)
Apr 22, 2014 122.41 123.94 122.16 123.61 2,715,175 +1.68(+1.38%)
Apr 21, 2014 121.40 121.99 120.37 121.92 912,751 +0.80(+0.66%)
Apr 17, 2014 120.26 121.13 121.13 121.13 834,619 +0.58(+0.48%)
Apr 16, 2014 120.06 120.73 119.19 120.55 2,488,808 +1.48(+1.24%)
Apr 15, 2014 119.10 119.94 115.84 119.07 1,836,616 +0.30(+0.25%)
Apr 14, 2014 119.66 120.46 117.41 118.78 1,588,131 +0.28(+0.24%)
Apr 11, 2014 119.35 120.92 118.03 118.50 2,145,877 -2.00(-1.66%)
Apr 10, 2014 124.61 124.61 119.82 120.49 2,958,742 -4.23(-3.39%)
Apr 09, 2014 122.69 124.74 122.35 124.72 2,562,212 +2.50(+2.04%)
Apr 08, 2014 121.36 122.82 120.28 122.22 3,533,130 +0.96(+0.79%)
Apr 07, 2014 122.72 123.25 120.20 121.27 4,232,406 -2.16(-1.75%)
Apr 04, 2014 127.86 128.10 122.76 123.42 5,182,314 -3.51(-2.77%)
Apr 03, 2014 128.76 128.79 126.28 126.93 2,378,315 -1.82(-1.41%)
Apr 02, 2014 128.81 128.81 127.94 128.75 1,354,151 +0.51(+0.40%)
Apr 01, 2014 126.64 128.37 126.50 128.24 1,773,245 +1.87(+1.48%)
Mar 31, 2014 124.56 126.66 124.30 126.37 1,383,004 +2.39(+1.93%)
Mar 28, 2014 124.58 126.03 123.52 123.99 1,093,899 -0.31(-0.25%)
Mar 27, 2014 124.67 125.46 123.33 124.29 1,770,692 -0.32(-0.25%)
Mar 26, 2014 128.16 128.19 124.61 124.61 2,770,943 -2.65(-2.08%)
Mar 25, 2014 128.16 129.28 126.27 127.26 1,465,733 -0.13(-0.10%)
Mar 24, 2014 129.86 130.29 126.09 127.39 1,470,885 -2.15(-1.66%)
Mar 21, 2014 131.67 131.74 129.49 129.54 2,218,903 -1.29(-0.99%)
Mar 20, 2014 130.56 131.43 129.80 130.83 852,262 -0.04(-0.03%)
Mar 19, 2014 131.62 131.88 129.82 130.86 1,455,740 -0.95(-0.72%)
Mar 18, 2014 129.84 131.95 129.75 131.81 596,209 +2.20(+1.70%)
Mar 17, 2014 129.80 130.81 129.33 129.61 883,860 +0.76(+0.59%)
Mar 14, 2014 127.99 129.35 127.99 128.85 1,024,366 +0.40(+0.31%)
Mar 13, 2014 130.94 131.07 127.76 128.45 1,332,147 -1.84(-1.41%)
Mar 12, 2014 129.07 130.36 128.52 130.29 1,063,752 +0.31(+0.24%)
Mar 11, 2014 131.59 132.19 129.37 129.98 1,132,246 -1.39(-1.06%)
Mar 10, 2014 131.75 131.89 130.47 131.37 655,758 -0.57(-0.43%)
Mar 07, 2014 132.99 133.08 131.29 131.94 1,097,414 -0.24(-0.18%)
Mar 06, 2014 132.81 133.13 131.78 132.18 1,142,542 -0.43(-0.32%)
Mar 05, 2014 132.63 132.72 132.12 132.61 648,569 -0.04(-0.03%)
Mar 04, 2014 130.51 133.25 130.51 132.64 1,267,474 +3.69(+2.86%)
Mar 03, 2014 128.42 129.33 127.27 128.95 1,758,970 -0.57(-0.44%)
Feb 28, 2014 130.76 131.45 128.69 129.52 1,058,461 -1.45(-1.10%)
Feb 27, 2014 129.80 130.97 129.43 130.97 1,481,446 +0.72(+0.56%)
Feb 26, 2014 129.52 131.15 129.22 130.24 1,816,809 +0.85(+0.66%)
Feb 25, 2014 129.40 129.95 128.66 129.39 2,507,384 +0.40(+0.31%)
Feb 24, 2014 128.69 129.85 128.04 128.99 1,242,294 +0.96(+0.75%)
Feb 21, 2014 128.02 128.63 127.75 128.04 826,703 +0.41(+0.32%)
Feb 20, 2014 126.07 127.82 125.71 127.63 1,259,793 +1.67(+1.33%)
Feb 19, 2014 126.88 127.45 125.87 125.96 1,602,544 -1.22(-0.96%)
Feb 18, 2014 126.13 127.33 125.83 127.17 1,604,695 +1.48(+1.17%)
Feb 14, 2014 125.50 125.70 125.70 125.70 1,173,458 -0.08(-0.07%)
Feb 13, 2014 122.83 125.86 122.80 125.78 1,448,273 +1.86(+1.50%)
Feb 12, 2014 123.73 124.57 123.45 123.93 2,240,705 +0.38(+0.31%)
Feb 11, 2014 122.79 123.82 122.19 123.55 2,371,059 +0.95(+0.77%)
Feb 10, 2014 122.34 122.72 121.32 122.60 1,234,074 +0.47(+0.39%)
Feb 07, 2014 120.68 122.29 120.48 122.13 1,939,264 +1.82(+1.51%)
Feb 06, 2014 119.39 120.81 119.39 120.31 3,207,484 +1.21(+1.01%)
Feb 05, 2014 119.61 119.95 117.42 119.11 2,069,471 -1.23(-1.03%)
Feb 04, 2014 120.07 120.85 119.15 120.34 2,811,594 +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.