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 )

262.07 -2.07 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Aug 30, 2013 110.38 110.38 108.47 108.55 471,393 -1.72(-1.56%)
Aug 29, 2013 108.84 110.68 108.79 110.26 326,711 +1.41(+1.30%)
Aug 28, 2013 108.63 109.32 108.32 108.85 1,727,532 +0.37(+0.34%)
Aug 27, 2013 109.97 110.50 108.41 108.48 1,053,725 -2.84(-2.56%)
Aug 26, 2013 111.42 112.16 110.95 111.33 1,257,306 +0.16(+0.14%)
Aug 23, 2013 111.36 111.38 110.42 111.17 886,016 +0.21(+0.19%)
Aug 22, 2013 109.83 111.07 109.83 110.95 1,124,206 +1.53(+1.40%)
Aug 21, 2013 109.52 110.44 108.79 109.42 1,057,614 -0.50(-0.45%)
Aug 20, 2013 108.40 110.12 108.40 109.92 741,606 +1.61(+1.48%)
Aug 19, 2013 109.22 109.59 108.30 108.31 1,083,670 -0.95(-0.87%)
Aug 16, 2013 109.25 109.99 109.21 109.27 2,364,345 -0.30(-0.27%)
Aug 15, 2013 110.47 110.56 109.39 109.56 884,285 -2.36(-2.11%)
Aug 14, 2013 112.43 112.56 111.88 111.92 295,161 -0.51(-0.45%)
Aug 13, 2013 112.61 112.61 111.52 112.43 853,672 -0.01(-0.01%)
Aug 12, 2013 110.83 112.44 110.83 112.44 661,283 +0.77(+0.69%)
Aug 09, 2013 111.53 112.21 111.09 111.68 672,831 -0.03(-0.02%)
Aug 08, 2013 111.98 112.19 111.13 111.70 645,179 +0.47(+0.42%)
Aug 07, 2013 111.91 112.28 110.92 111.23 845,281 -1.07(-0.95%)
Aug 06, 2013 113.17 113.23 111.86 112.30 1,749,909 -1.05(-0.93%)
Aug 05, 2013 112.76 113.50 112.72 113.36 390,968 +0.48(+0.43%)
Aug 02, 2013 112.28 113.02 112.10 112.88 391,164 +0.18(+0.16%)
Aug 01, 2013 111.88 112.90 111.70 112.70 1,161,500 +1.88(+1.70%)
Jul 31, 2013 110.78 111.81 110.71 110.82 1,442,810 +0.54(+0.49%)
Jul 30, 2013 110.28 110.56 109.86 110.28 949,327 +0.37(+0.34%)
Jul 29, 2013 110.38 110.87 109.51 109.91 1,422,091 -0.76(-0.68%)
Jul 26, 2013 110.53 110.67 109.78 110.67 487,254 -0.42(-0.37%)
Jul 25, 2013 109.59 111.14 109.59 111.08 613,778 +1.31(+1.20%)
Jul 24, 2013 111.27 111.30 109.64 109.77 1,675,160 -1.00(-0.90%)
Jul 23, 2013 111.35 111.44 110.59 110.77 1,870,037 -0.15(-0.13%)
Jul 22, 2013 110.78 111.17 110.57 110.92 468,329 +0.20(+0.18%)
Jul 19, 2013 110.69 110.84 110.25 110.72 674,039 -0.12(-0.11%)
Jul 18, 2013 110.61 111.27 110.44 110.83 1,251,882 +0.58(+0.53%)
Jul 17, 2013 110.51 110.70 110.00 110.25 357,968 +0.36(+0.33%)
Jul 16, 2013 110.60 110.71 109.60 109.89 1,041,005 -0.73(-0.66%)
Jul 15, 2013 110.16 110.71 109.89 110.62 891,095 +0.81(+0.74%)
Jul 12, 2013 109.45 110.27 109.45 109.81 614,278 +0.42(+0.38%)
Jul 11, 2013 109.45 109.50 108.78 109.39 818,979 +1.42(+1.32%)
Jul 10, 2013 107.63 108.02 107.36 107.97 799,513 +0.29(+0.27%)
Jul 09, 2013 107.49 107.92 107.42 107.69 3,961,413 +0.79(+0.73%)
Jul 08, 2013 106.89 107.06 106.47 106.90 3,062,245 +0.52(+0.49%)
Jul 05, 2013 105.80 106.41 104.85 106.38 2,146,497 +1.72(+1.64%)
Jul 03, 2013 104.18 105.01 103.92 104.67 442,169 +0.17(+0.16%)
Jul 02, 2013 104.50 105.20 103.74 104.50 1,428,206 -0.12(-0.12%)
Jul 01, 2013 103.43 105.10 103.43 104.62 3,148,847 +1.85(+1.80%)
Jun 28, 2013 103.20 103.72 102.72 102.77 1,848,482 -0.62(-0.60%)
Jun 27, 2013 102.39 103.54 102.25 103.39 1,277,061 +1.52(+1.49%)
Jun 26, 2013 102.31 102.47 101.48 101.87 676,933 +0.54(+0.54%)
Jun 25, 2013 101.67 101.90 100.68 101.32 815,801 +0.68(+0.68%)
Jun 24, 2013 100.81 101.44 99.69 100.64 1,441,966 -1.27(-1.25%)
Jun 21, 2013 101.57 102.10 100.48 101.91 1,346,040 +0.28(+0.27%)
Jun 20, 2013 102.78 102.99 101.22 101.64 1,523,735 -2.65(-2.54%)
Jun 19, 2013 105.66 105.78 104.25 104.29 480,180 -1.32(-1.25%)
Jun 18, 2013 104.59 105.87 104.55 105.61 1,261,128 +1.27(+1.22%)
Jun 17, 2013 104.53 104.77 103.70 104.34 743,026 +0.65(+0.63%)
Jun 14, 2013 104.26 104.48 103.42 103.68 967,782 -0.75(-0.72%)
Jun 13, 2013 102.85 104.63 102.36 104.44 1,058,960 +1.62(+1.58%)
Jun 12, 2013 104.43 104.61 102.70 102.82 649,324 -0.89(-0.86%)
Jun 11, 2013 103.53 104.53 102.69 103.71 2,340,178 -0.92(-0.88%)
Jun 10, 2013 104.58 104.72 103.76 104.63 639,806 +0.53(+0.51%)
Jun 07, 2013 103.60 104.34 102.96 104.11 651,894 +1.10(+1.07%)
Jun 06, 2013 101.99 103.00 101.26 103.00 1,349,776 +1.12(+1.10%)
Jun 05, 2013 103.13 103.40 101.62 101.88 1,201,911 -1.36(-1.32%)
Jun 04, 2013 104.34 104.81 102.47 103.24 1,441,337 -0.99(-0.95%)
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.