ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Russell 2000 Growth Ishares ETF (NY: IWO )

261.13 +1.73 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 84.02 84.71 83.93 84.53 693,321 +0.43(+0.51%)
Oct 26, 2012 84.50 84.10 84.10 84.10 1,343,068 -0.44(-0.52%)
Oct 25, 2012 84.92 85.18 83.96 84.54 1,028,258 +0.29(+0.35%)
Oct 24, 2012 84.91 84.99 83.95 84.24 535,450 -0.36(-0.42%)
Oct 23, 2012 84.19 84.75 83.50 84.60 886,757 -0.46(-0.54%)
Oct 19, 2012 86.37 86.44 84.69 85.06 1,043,506 -2.02(-2.32%)
Oct 18, 2012 87.50 87.64 86.90 87.08 640,425 -0.58(-0.67%)
Oct 17, 2012 87.27 87.90 87.12 87.66 693,782 +0.47(+0.53%)
Oct 16, 2012 86.74 87.22 86.63 87.19 945,003 +0.85(+0.98%)
Oct 15, 2012 86.00 86.34 85.43 86.34 1,102,888 +0.74(+0.86%)
Oct 12, 2012 86.16 86.55 85.43 85.60 674,935 -0.56(-0.65%)
Oct 11, 2012 86.63 86.95 85.98 86.16 1,347,701 +0.25(+0.29%)
Oct 10, 2012 86.16 86.30 85.62 85.92 1,105,876 -0.16(-0.18%)
Oct 09, 2012 87.31 87.35 85.92 86.07 1,113,859 -1.19(-1.36%)
Oct 08, 2012 87.27 87.60 87.12 87.26 483,205 -0.51(-0.58%)
Oct 05, 2012 88.43 89.06 87.53 87.77 713,446 -0.24(-0.27%)
Oct 04, 2012 87.82 88.01 86.97 88.01 1,512,276 +0.51(+0.58%)
Oct 03, 2012 87.77 87.99 86.88 87.50 1,394,574 -0.14(-0.16%)
Oct 02, 2012 87.96 88.08 87.18 87.63 2,002,851 +0.05(+0.06%)
Oct 01, 2012 87.89 88.49 87.14 87.58 1,578,902 +0.24(+0.27%)
Sep 28, 2012 87.61 87.88 87.06 87.34 1,241,167 -0.52(-0.59%)
Sep 27, 2012 87.01 88.09 86.66 87.86 1,246,748 +1.14(+1.32%)
Sep 26, 2012 87.50 87.61 86.35 86.72 2,494,678 -0.65(-0.74%)
Sep 25, 2012 89.13 89.22 87.25 87.37 1,293,678 -1.19(-1.34%)
Sep 24, 2012 88.78 89.16 88.29 88.56 1,003,201 -0.62(-0.69%)
Sep 21, 2012 89.65 89.73 89.09 89.17 785,143 +0.39(+0.44%)
Sep 20, 2012 88.72 89.03 88.22 88.78 856,488 -0.41(-0.46%)
Sep 19, 2012 89.52 89.70 89.00 89.19 862,513 -0.15(-0.17%)
Sep 18, 2012 89.37 89.57 88.95 89.35 987,047 -0.26(-0.28%)
Sep 17, 2012 89.47 89.73 89.17 89.60 880,858 -0.27(-0.30%)
Sep 14, 2012 89.47 90.52 89.35 89.88 1,242,458 +0.73(+0.82%)
Sep 13, 2012 88.31 89.74 87.83 89.15 1,487,540 +0.98(+1.11%)
Sep 12, 2012 88.16 88.34 87.63 88.17 642,552 +0.39(+0.45%)
Sep 11, 2012 87.79 88.33 87.65 87.78 728,082 +0.04(+0.04%)
Sep 10, 2012 88.10 88.30 87.63 87.74 1,577,172 -0.37(-0.42%)
Sep 07, 2012 87.96 88.31 87.76 88.12 981,872 +0.47(+0.54%)
Sep 06, 2012 86.50 88.01 86.45 87.64 1,200,414 +1.59(+1.85%)
Sep 05, 2012 86.18 86.45 85.70 86.05 798,556 -0.05(-0.05%)
Sep 04, 2012 84.93 86.39 84.34 86.09 1,301,720 +1.36(+1.60%)
Aug 31, 2012 85.16 85.20 83.95 84.74 1,222,092 +0.26(+0.30%)
Aug 30, 2012 84.82 84.91 84.28 84.48 947,056 -0.82(-0.96%)
Aug 29, 2012 85.16 85.67 84.83 85.30 996,137 +0.73(+0.86%)
Aug 27, 2012 84.89 85.05 84.23 84.57 604,902 +0.19(+0.23%)
Aug 24, 2012 83.94 84.75 83.77 84.38 1,287,214 +0.25(+0.29%)
Aug 23, 2012 84.50 84.50 83.71 84.14 1,329,327 -0.36(-0.43%)
Aug 22, 2012 84.54 84.81 84.19 84.50 1,301,145 -0.25(-0.29%)
Aug 21, 2012 85.28 86.01 84.45 84.75 1,276,780 -0.14(-0.16%)
Aug 20, 2012 85.20 85.27 84.47 84.88 1,957,168 -0.48(-0.57%)
Aug 17, 2012 84.76 85.51 84.56 85.37 822,299 +0.69(+0.82%)
Aug 16, 2012 83.69 84.90 83.37 84.67 998,118 +0.87(+1.03%)
Aug 15, 2012 82.89 83.81 82.82 83.81 526,046 +0.70(+0.84%)
Aug 14, 2012 83.83 83.92 82.71 83.11 2,051,813 -0.20(-0.24%)
Aug 13, 2012 83.36 83.52 82.32 83.31 1,228,231 -0.17(-0.21%)
Aug 10, 2012 83.31 83.58 82.97 83.48 691,761 -0.23(-0.27%)
Aug 09, 2012 83.30 83.90 83.20 83.71 791,091 +0.39(+0.47%)
Aug 08, 2012 83.24 83.73 83.19 83.31 1,587,348 -0.33(-0.39%)
Aug 07, 2012 83.37 84.26 83.25 83.64 1,122,715 +0.94(+1.13%)
Aug 06, 2012 82.12 83.12 82.08 82.70 1,115,458 +0.66(+0.80%)
Aug 03, 2012 81.59 82.48 81.15 82.05 1,270,517 +1.89(+2.35%)
Aug 02, 2012 79.77 80.59 79.45 80.16 1,033,105 -0.18(-0.23%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.