Russell 2000 Growth Ishares ETF (NY: IWO )

280.44 -4.93 (-1.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 83.57 84.05 82.81 82.94 3,802,508 -0.49(-0.58%)
May 23, 2011 83.54 84.08 83.25 83.43 1,923,574 -1.71(-2.01%)
May 20, 2011 85.42 85.74 84.42 85.14 1,463,908 -0.53(-0.62%)
May 19, 2011 86.18 86.26 84.87 85.67 1,233,167 +0.14(+0.17%)
May 18, 2011 84.21 85.60 84.07 85.52 1,952,437 +1.49(+1.78%)
May 17, 2011 83.71 84.31 83.28 84.03 3,215,754 -0.29(-0.34%)
May 16, 2011 85.28 86.20 84.25 84.32 2,232,346 -1.58(-1.84%)
May 13, 2011 87.00 87.32 85.60 85.90 2,658,495 -1.11(-1.27%)
May 12, 2011 85.58 87.30 85.06 87.01 2,212,310 +0.81(+0.94%)
May 11, 2011 87.56 87.64 85.70 86.20 2,062,458 -1.58(-1.80%)
May 10, 2011 86.95 87.78 86.83 87.78 2,705,222 +1.29(+1.50%)
May 09, 2011 85.30 86.65 85.13 86.48 1,549,523 +1.11(+1.30%)
May 06, 2011 85.68 86.49 84.89 85.38 2,401,384 +0.67(+0.80%)
May 05, 2011 84.38 86.12 84.18 84.70 3,450,188 -0.40(-0.48%)
May 04, 2011 86.47 86.48 84.50 85.11 2,353,233 -1.19(-1.38%)
May 03, 2011 87.45 87.67 85.69 86.30 2,615,788 -1.34(-1.53%)
May 02, 2011 87.83 87.84 87.57 87.64 3,161,808 -1.21(-1.37%)
Apr 29, 2011 88.47 89.12 88.36 88.85 986,407 +0.56(+0.63%)
Apr 28, 2011 88.00 88.70 87.86 88.29 1,463,517 +0.25(+0.29%)
Apr 27, 2011 87.51 88.09 87.00 88.04 1,640,803 +0.68(+0.78%)
Apr 26, 2011 87.02 87.96 86.66 87.36 1,299,939 +0.60(+0.69%)
Apr 25, 2011 86.93 86.99 86.07 86.75 1,958,328 -0.14(-0.17%)
Apr 21, 2011 86.72 86.93 86.13 86.90 1,393,557 +0.74(+0.86%)
Apr 20, 2011 85.59 86.17 85.40 86.16 1,454,780 +2.04(+2.43%)
Apr 19, 2011 84.24 84.62 83.52 84.12 1,583,615 +0.08(+0.10%)
Apr 18, 2011 84.22 84.22 83.27 84.04 1,765,285 -1.45(-1.69%)
Apr 15, 2011 84.67 85.49 84.10 85.49 1,412,870 +0.84(+0.99%)
Apr 14, 2011 83.63 84.70 83.37 84.65 1,490,659 +0.44(+0.52%)
Apr 13, 2011 84.43 84.73 83.57 84.21 2,123,961 +0.37(+0.44%)
Apr 12, 2011 84.41 84.66 83.61 83.84 3,086,851 -1.09(-1.28%)
Apr 11, 2011 85.73 85.99 84.61 84.93 2,537,005 -0.76(-0.89%)
Apr 08, 2011 87.00 87.06 85.22 85.69 1,564,753 -0.78(-0.90%)
Apr 07, 2011 86.93 87.42 86.19 86.48 1,886,343 -0.40(-0.46%)
Apr 06, 2011 87.40 87.69 86.42 86.87 1,787,658 -0.05(-0.06%)
Apr 05, 2011 86.28 87.46 86.13 86.92 1,215,755 +0.66(+0.77%)
Apr 04, 2011 86.34 86.56 86.05 86.26 1,310,975 +0.22(+0.26%)
Apr 01, 2011 86.46 86.58 85.74 86.04 2,106,844 +0.31(+0.37%)
Mar 31, 2011 85.37 85.85 85.24 85.72 1,963,684 +0.26(+0.31%)
Mar 30, 2011 84.74 85.56 84.61 85.46 1,235,949 +1.20(+1.43%)
Mar 29, 2011 83.42 84.36 82.91 84.26 2,455,240 +0.82(+0.98%)
Mar 28, 2011 83.90 84.13 83.31 83.44 917,081 -0.04(-0.04%)
Mar 25, 2011 83.23 84.31 82.83 83.47 1,511,999 +0.74(+0.89%)
Mar 24, 2011 82.44 82.98 81.79 82.74 1,473,889 +0.84(+1.02%)
Mar 23, 2011 81.33 82.12 80.45 81.90 1,716,579 +0.39(+0.47%)
Mar 22, 2011 81.98 82.24 81.23 81.51 1,872,696 -0.38(-0.46%)
Mar 21, 2011 81.71 81.94 81.35 81.89 1,548,214 +1.88(+2.35%)
Mar 18, 2011 80.18 80.19 79.61 80.01 2,320,484 +0.93(+1.18%)
Mar 17, 2011 80.28 80.41 79.08 79.08 2,557,108 -0.58(-0.73%)
Mar 16, 2011 79.58 80.61 78.58 79.66 2,946,530 -0.18(-0.23%)
Mar 15, 2011 79.44 80.45 79.32 79.84 2,089,305 -0.65(-0.80%)
Mar 14, 2011 80.08 81.15 79.61 80.49 1,973,686 -0.38(-0.47%)
Mar 11, 2011 79.99 81.38 79.79 80.87 1,460,079 +0.31(+0.38%)
Mar 10, 2011 81.64 81.64 80.16 80.56 1,780,742 -2.08(-2.52%)
Mar 09, 2011 82.83 83.15 82.24 82.65 1,333,314 -0.59(-0.71%)
Mar 08, 2011 81.96 83.60 81.22 83.24 2,776,868 +1.23(+1.50%)
Mar 07, 2011 83.47 83.67 81.13 82.01 1,648,799 -1.35(-1.62%)
Mar 04, 2011 83.63 83.63 82.55 83.36 2,322,196 -0.12(-0.14%)
Mar 03, 2011 82.27 83.70 82.26 83.47 1,620,758 +2.08(+2.55%)
Mar 02, 2011 80.91 81.88 80.67 81.40 1,884,786 +0.47(+0.58%)
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.