ISHARES RUSSELL 2000 GROWTH IN $113.45

up +1.34


17/5/2013 04:17 PM  |  NYSEARCA : IWO  |  Industries :
Type:

IWO historical data

Date Open High Low Close Volume
5/17/2013 112.61 113.49 112.43 113.45 8864
5/16/2013 112.06 112.85 111.79 112.11 23243
5/15/2013 112.04 112.87 111.94 112.28 13783
5/14/2013 110.80 112.23 110.80 112.23 5157
5/13/2013 110.50 110.99 110.09 110.59 4195
5/10/2013 109.43 110.58 109.34 110.55 2562
5/9/2013 109.46 109.74 108.90 109.25 4351
5/8/2013 109.05 109.60 108.76 109.55 2972
5/7/2013 108.75 109.36 108.30 109.36 5239
5/6/2013 108.05 108.68 107.93 108.50 2584
5/3/2013 107.72 108.72 107.44 107.98 14922
5/2/2013 105.09 106.52 104.99 106.36 5588
5/1/2013 106.82 106.92 104.51 104.56 9598
4/30/2013 106.72 107.14 106.12 107.00 4691
4/29/2013 106.50 106.91 106.20 106.61 13444
4/26/2013 106.16 106.49 105.52 106.05 6742
4/25/2013 105.75 106.96 105.50 106.41 11066
4/24/2013 105.05 105.45 104.47 105.38 11812
4/23/2013 104.30 105.10 103.75 105.03 7456
4/22/2013 103.32 103.75 101.65 103.50 10051
4/19/2013 102.50 103.29 101.61 103.16 3850
4/18/2013 102.98 103.15 101.53 101.99 9544
4/17/2013 103.73 103.73 101.72 102.76 8849
4/16/2013 103.43 104.61 103.04 104.43 5834
4/15/2013 105.93 105.93 102.21 102.59 14253
4/12/2013 106.40 106.77 105.56 106.42 6440
4/11/2013 106.61 107.53 106.55 106.82 4895
4/10/2013 105.08 106.90 104.99 106.73 6930
4/9/2013 105.21 105.38 104.53 104.88 11576
4/8/2013 104.55 105.05 103.87 104.98 28861
4/5/2013 102.98 104.27 102.72 104.24 11421
4/4/2013 103.99 104.68 103.59 104.65 21613
4/3/2013 106.10 106.10 103.50 103.85 16598
4/2/2013 107.00 107.15 105.56 105.79 14252
4/1/2013 107.57 107.77 105.70 106.21 12185
3/28/2013 107.94 107.97 107.34 107.64 10873
3/27/2013 106.60 107.49 106.10 107.44 10167
3/26/2013 107.44 107.59 106.73 107.33 4098
3/25/2013 107.40 107.93 106.18 106.95 8168
3/22/2013 107.36 107.40 106.91 107.19 7326
3/21/2013 107.14 107.54 106.46 106.91 5632
3/20/2013 107.29 107.90 107.29 107.88 4546
3/19/2013 107.47 107.81 105.76 106.75 7249
3/18/2013 106.51 107.72 106.50 107.32 13979
3/15/2013 108.00 108.05 107.49 107.72 8914
3/14/2013 107.42 108.06 107.24 108.05 4760
3/13/2013 106.86 107.38 106.52 107.15 4289
3/12/2013 106.90 107.06 106.44 106.83 3151
3/11/2013 106.79 107.04 106.62 107.04 3138
3/8/2013 106.75 107.08 105.86 107.06 22848
3/7/2013 105.41 105.90 105.23 105.87 6415
3/6/2013 105.41 105.59 105.02 105.40 6544
3/5/2013 104.18 105.15 104.18 105.07 8633
3/4/2013 102.92 103.72 102.60 103.71 3375
3/1/2013 102.07 103.50 101.37 103.32 8526
2/28/2013 102.42 103.30 102.33 102.68 4369
2/27/2013 101.27 103.05 101.27 102.46 7145
2/26/2013 101.46 101.84 100.66 101.32 10950
2/25/2013 103.79 103.79 101.02 101.07 4389
2/22/2013 102.61 103.35 102.54 103.35 7074
2/21/2013 103.08 103.11 101.35 102.05 11459
2/20/2013 105.03 105.05 103.01 103.16 11331
2/19/2013 104.13 104.93 104.09 104.92 8372
2/15/2013 103.96 104.38 103.71 103.95 8554
2/14/2013 103.34 104.16 103.30 103.97 6021
2/13/2013 103.30 103.74 103.07 103.60 5926
2/12/2013 103.07 103.40 102.95 103.20 2115
2/11/2013 103.07 103.12 102.52 102.94 3394
2/8/2013 102.49 103.26 102.40 103.11 10537
2/7/2013 102.70 102.89 101.68 102.31 21241
2/6/2013 101.91 102.85 101.75 102.80 5473
2/5/2013 101.97 102.71 101.79 102.46 6908
2/4/2013 101.97 102.37 101.25 101.41 4901
2/1/2013 102.32 102.97 101.97 102.59 8785
1/31/2013 100.98 101.80 100.80 101.64 9677
1/30/2013 102.24 102.31 100.77 101.12 9330
1/29/2013 102.36 102.46 101.86 102.24 8718
1/28/2013 102.76 102.76 101.93 102.37 6932
1/25/2013 102.05 102.54 101.77 102.49 7640
1/24/2013 101.22 102.29 101.18 101.70 8255
1/23/2013 101.44 101.48 101.00 101.10 4047
1/22/2013 100.85 101.38 100.41 101.35 7359
1/18/2013 100.45 100.83 100.21 100.79 16208
1/17/2013 99.94 100.61 99.87 100.46 25549
1/16/2013 99.59 99.83 99.31 99.53 6100
1/15/2013 98.66 99.96 98.60 99.82 5402
1/14/2013 98.97 99.45 98.88 99.21 6176
1/11/2013 99.16 99.47 98.89 99.22 7206
1/10/2013 99.55 99.70 98.69 99.26 10148
1/9/2013 98.75 99.20 98.65 99.16 7739
1/8/2013 98.57 98.69 97.92 98.49 8614
1/7/2013 98.39 98.68 98.14 98.51 14875
1/4/2013 98.47 98.90 98.01 98.59 10541
1/3/2013 98.28 98.72 97.67 98.04 6076
1/2/2013 97.90 98.08 96.95 98.08 14275
12/31/2012 93.50 95.53 93.13 95.31 7360
12/28/2012 93.35 94.17 93.31 93.36 11867
12/27/2012 94.29 94.37 92.72 93.95 10736
12/26/2012 95.07 95.12 93.96 94.02 10012
12/24/2012 94.92 95.00 94.49 94.87 4664
Marketplace
Trading Center