iShares Russell 2000 Growth Index Fund Historical Stock Prices

(ETF)
IWO 
$127.84
*  
1.66
1.32%
Get IWO Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading IWO now


Community Rating:
View:    IWO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  125.62  127.88  125.57  127.84 1,500,399
10/17/2014 128.01 128.39 125.65 126.18 2,947,642
10/16/2014 123.42 127.54 123 126.46 3,464,459
10/15/2014 121.5 125.55 120.6701 125.03 2,728,132
10/14/2014 122.99 125.13 122.235 123.04 1,883,433
10/13/2014 122.76 124.35 120.89 121.79 2,892,746
10/10/2014 124.4 125.62 122.59 122.74 1,756,158
10/09/2014 128.59 128.59 124.78 124.79 2,986,078
10/08/2014 125.87 128.6 124.41 128.48 1,846,282
10/07/2014 127.67 128.14 126.02 126.11 1,117,748
10/06/2014 130.4 130.62 128.31 128.6 1,578,920
10/03/2014 129.99 130.9 129.23 130.15 1,029,833
10/02/2014 127.43 129.36 126.29 128.82 2,050,667
10/01/2014 129.56 129.67 126.9902 127.48 1,374,429
09/30/2014 131.7 131.7 129.6 129.69 1,121,350
09/29/2014 131.1 131.99 129.66 131.77 872,341
09/26/2014 130.68 131.59 130.43 131.38 661,991
09/25/2014 132.19 132.3999 129.74 130.22 996,968
09/24/2014 131.06 132.67 130.59 132.54 1,446,442
09/23/2014 131.57 132.6 130.81 131.04 1,160,636
09/22/2014 133.39 133.676 131.62 132.23 933,797
09/19/2014 136.68 136.86 133.62 134.19 1,073,739
09/18/2014 135.58 136.03 135.38 136 1,139,803
09/17/2014 134.81 135.93 134.38 135.09 713,096
09/16/2014 133.7 134.88 133.18 134.54 1,014,985
09/15/2014 135.88 136.07 133.47 134 923,821
09/12/2014 137.26 137.26 135.5 135.88 739,721
09/11/2014 135.68 137.2899 135.51 137.19 483,782
09/10/2014 135.13 136.41 134.78 136.41 800,960
09/09/2014 136.75 136.75 134.99 135.23 650,742
09/08/2014 136.34 137.15 135.95 136.99 695,423
09/05/2014 136.04 136.49 134.93 136.41 588,277
09/04/2014 137.14 137.98 135.82 136.12 767,880
09/03/2014 138.46 138.46 136.54 136.75 801,990
09/02/2014 137.57 137.99 136.85 137.78 1,201,547
08/29/2014 136.41 137.24 135.8 136.95 808,822
08/28/2014 136.3 136.49 135.54 136.07 1,158,882
08/27/2014 137.15 137.45 136.55 136.8 1,730,370
08/26/2014 136 137.41 135.81 137.2 726,228
08/25/2014 135.91 136.56 135.26 135.79 1,301,446
08/22/2014 134.49 135.32 133.88 134.82 795,075
08/21/2014 134.53 135.41 133.2 134.65 1,240,620
08/20/2014 134.73 135.12 134.09 134.81 848,368
08/19/2014 135.35 135.8599 135.1 135.56 882,467
08/18/2014 134.33 135.14 133.86 135.09 722,823
08/15/2014 134.3 134.53 131.51 132.95 1,090,019
08/14/2014 133.09 133.46 132.7 133.21 347,284
08/13/2014 132.34 133.3 132.07 133.11 379,048
08/12/2014 132.34 133.13 131.34 131.91 546,513
08/11/2014 132.26 133.9 131.96 132.96 1,010,440
08/08/2014 130.18 131.68 129.92 131.51 1,155,663
08/07/2014 131.05 131.68 129.61 130.09 2,055,613
08/06/2014 129.51 131.71 129.31 130.74 808,218
08/05/2014 130 131.42 129.42 130.45 1,514,371
08/04/2014 129.44 130.84 128.42 130.61 671,765
08/01/2014 129.66 130.57 128.1 129.19 638,484
07/31/2014 132.22 132.28 129.81 129.81 1,135,272
07/30/2014 133.5 133.9 132.81 133.53 895,973
07/29/2014 132.03 133.49 131.95 132.51 1,164,789
07/28/2014 132.92 132.92 130.73 131.79 832,037
07/25/2014 132.96 133.11 132.1 132.62 1,201,226
07/24/2014 134.26 134.86 133.49 133.89 682,550
07/23/2014 134.3 134.78 133.65 134.04 580,501
07/22/2014 132.52 134.06 132.52 133.41 966,998
07/21/2014 131.65 132.34 131.01 131.94 791,011
07/18/2014 130.46 132.71 130.28 132.46 783,758
07/17/2014 131.7 132.53 129.92 130.22 1,817,831
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?