IWO Historical Prices | iShares Russell 2000 Growth Stock

Dow

0.80% Nasdaq

0.97%

iShares Russell 2000 Growth Index (IWO)

-NYSEArca

113.45 1.34(1.20%) May 17, 4:00PM EDT|After Hours : 113.46 0.01 (0.01%) May 17, 4:34PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	112.61	113.49	112.43	113.45	886,400	113.45
May 16, 2013	112.06	112.85	111.79	112.11	2,324,300	112.11
May 15, 2013	112.04	112.87	111.94	112.28	1,378,300	112.28
May 14, 2013	110.80	112.23	110.80	112.23	515,700	112.23
May 13, 2013	110.50	110.99	110.09	110.59	419,500	110.59
May 10, 2013	109.43	110.58	109.34	110.55	256,200	110.55
May 9, 2013	109.46	109.74	108.90	109.25	435,100	109.25
May 8, 2013	109.05	109.60	108.76	109.55	297,200	109.55
May 7, 2013	108.75	109.36	108.30	109.36	523,900	109.36
May 6, 2013	108.05	108.68	107.93	108.50	258,400	108.50
May 3, 2013	107.72	108.72	107.44	107.98	1,492,200	107.98
May 2, 2013	105.09	106.52	104.99	106.36	558,800	106.36
May 1, 2013	106.82	106.92	104.51	104.56	959,800	104.56
Apr 30, 2013	106.72	107.14	106.12	107.00	469,100	107.00
Apr 29, 2013	106.50	106.91	106.20	106.61	1,344,400	106.61
Apr 26, 2013	106.16	106.49	105.52	106.05	674,200	106.05
Apr 25, 2013	105.75	106.96	105.50	106.41	1,106,600	106.41
Apr 24, 2013	105.05	105.45	104.47	105.38	1,181,200	105.38
Apr 23, 2013	104.30	105.10	103.75	105.03	745,600	105.03
Apr 22, 2013	103.32	103.75	101.65	103.50	1,005,100	103.50
Apr 19, 2013	102.50	103.29	101.61	103.16	385,000	103.16
Apr 18, 2013	102.98	103.15	101.53	101.99	954,400	101.99
Apr 17, 2013	103.73	103.73	101.72	102.76	884,900	102.76
Apr 16, 2013	103.43	104.61	103.04	104.43	583,400	104.43
Apr 15, 2013	105.93	105.93	102.21	102.59	1,425,300	102.59
Apr 12, 2013	106.40	106.77	105.56	106.42	644,000	106.42
Apr 11, 2013	106.61	107.53	106.55	106.82	489,500	106.82
Apr 10, 2013	105.08	106.90	104.99	106.73	693,000	106.73
Apr 9, 2013	105.21	105.38	104.53	104.88	1,157,600	104.88
Apr 8, 2013	104.55	105.05	103.87	104.98	2,886,100	104.98
Apr 5, 2013	102.98	104.27	102.72	104.24	1,142,100	104.24
Apr 4, 2013	103.99	104.68	103.59	104.65	2,161,300	104.65
Apr 3, 2013	106.10	106.10	103.50	103.85	1,659,800	103.85
Apr 2, 2013	107.00	107.15	105.56	105.79	1,425,200	105.79
Apr 1, 2013	107.57	107.77	105.70	106.21	1,218,500	106.21
Mar 28, 2013	107.94	107.97	107.34	107.64	1,087,300	107.64
Mar 27, 2013	106.60	107.49	106.10	107.44	1,016,700	107.44
Mar 26, 2013	107.44	107.59	106.73	107.33	409,800	107.33
Mar 25, 2013	107.40	107.93	106.18	106.95	816,800	106.95
Mar 25, 2013	0.211 Dividend
Mar 22, 2013	107.36	107.40	106.91	107.19	732,600	106.98
Mar 21, 2013	107.14	107.54	106.46	106.91	563,200	106.70
Mar 20, 2013	107.29	107.90	107.29	107.88	454,600	107.67
Mar 19, 2013	107.47	107.81	105.76	106.75	724,900	106.54
Mar 18, 2013	106.51	107.72	106.50	107.32	1,397,900	107.11
Mar 15, 2013	108.00	108.05	107.49	107.72	891,400	107.51
Mar 14, 2013	107.42	108.06	107.24	108.05	476,000	107.84
Mar 13, 2013	106.86	107.38	106.52	107.15	428,900	106.94
Mar 12, 2013	106.90	107.06	106.44	106.83	315,100	106.62
Mar 11, 2013	106.79	107.04	106.62	107.04	313,800	106.83
Mar 8, 2013	106.75	107.08	105.86	107.06	2,284,800	106.85
Mar 7, 2013	105.41	105.90	105.23	105.87	641,500	105.66
Mar 6, 2013	105.41	105.59	105.02	105.40	654,400	105.19
Mar 5, 2013	104.18	105.15	104.18	105.07	863,300	104.86
Mar 4, 2013	102.92	103.72	102.60	103.71	337,500	103.51
Mar 1, 2013	102.07	103.50	101.37	103.32	852,600	103.12
Feb 28, 2013	102.42	103.30	102.33	102.68	436,900	102.48
Feb 27, 2013	101.27	103.05	101.27	102.46	714,500	102.26
Feb 26, 2013	101.46	101.84	100.66	101.32	1,095,000	101.12
Feb 25, 2013	103.79	103.79	101.02	101.07	438,900	100.87
Feb 22, 2013	102.61	103.35	102.54	103.35	707,400	103.15
Feb 21, 2013	103.08	103.11	101.35	102.05	1,145,900	101.85
Feb 20, 2013	105.03	105.05	103.01	103.16	1,133,100	102.96
Feb 19, 2013	104.13	104.93	104.09	104.92	837,200	104.71
Feb 15, 2013	103.96	104.38	103.71	103.95	855,400	103.75
Feb 14, 2013	103.34	104.16	103.30	103.97	602,100	103.77
Feb 13, 2013	103.30	103.74	103.07	103.60	592,600	103.40
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IWO

Quotes

Charts

News & Info

ETF

Analyst

iShares Russell 2000 Growth Index (IWO)