Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 147.10 149.15 146.85 148.71 1,469,324 +1.25(+0.84%)
Jan 30, 2017 148.16 148.24 146.26 147.46 679,665 -1.77(-1.19%)
Jan 27, 2017 149.58 150.02 148.59 149.23 507,035 -0.35(-0.24%)
Jan 26, 2017 150.58 150.65 149.31 149.58 1,528,106 -0.90(-0.59%)
Jan 25, 2017 150.10 150.77 150.10 150.48 1,538,484 +1.50(+1.00%)
Jan 24, 2017 147.39 149.29 147.11 148.98 408,936 +2.08(+1.42%)
Jan 23, 2017 147.28 147.78 146.14 146.90 469,597 -0.57(-0.39%)
Jan 20, 2017 147.19 147.98 146.95 147.47 680,904 +0.65(+0.44%)
Jan 19, 2017 148.41 148.78 146.35 146.82 703,945 -1.29(-0.87%)
Jan 18, 2017 148.19 148.21 147.27 148.12 321,565 +0.55(+0.37%)
Jan 17, 2017 149.18 149.18 147.27 147.56 528,261 -2.28(-1.52%)
Jan 13, 2017 149.84 149.84 149.84 0 +1.36(+0.92%)
Jan 12, 2017 149.13 149.13 146.50 148.48 462,648 -0.65(-0.43%)
Jan 11, 2017 149.54 149.87 148.12 149.12 954,846 -0.09(-0.06%)
Jan 10, 2017 148.04 149.41 147.91 149.21 471,126 +1.21(+0.82%)
Jan 09, 2017 148.09 148.95 147.50 148.00 590,004 -0.09(-0.06%)
Jan 06, 2017 148.99 149.15 148.06 148.09 1,201,379 -0.49(-0.33%)
Jan 05, 2017 149.66 149.91 147.74 148.57 1,105,057 -1.28(-0.86%)
Jan 04, 2017 147.72 150.02 147.72 149.86 494,646 +2.68(+1.82%)
Jan 03, 2017 148.31 148.61 146.10 147.17 1,028,954 +0.66(+0.45%)
Dec 30, 2016 146.52 146.52 146.52 0 -0.65(-0.44%)
Dec 29, 2016 147.03 147.96 146.43 147.16 692,813 +0.30(+0.20%)
Dec 28, 2016 148.86 149.12 146.62 146.87 1,356,375 -1.88(-1.27%)
Dec 27, 2016 148.27 149.58 148.21 148.75 1,078,341 +0.68(+0.46%)
Dec 23, 2016 148.08 148.08 148.08 0 +1.21(+0.82%)
Dec 22, 2016 148.70 148.87 146.50 146.87 602,845 -1.69(-1.14%)
Dec 21, 2016 149.46 149.85 148.49 148.56 481,511 -0.89(-0.60%)
Dec 20, 2016 148.98 149.95 148.67 149.45 1,001,451 +0.86(+0.58%)
Dec 19, 2016 147.90 149.27 147.90 148.58 952,749 +0.76(+0.51%)
Dec 16, 2016 148.36 149.47 147.55 147.82 721,008 -0.22(-0.15%)
Dec 15, 2016 147.21 149.09 146.85 148.04 713,385 +1.17(+0.79%)
Dec 14, 2016 148.13 149.26 146.56 146.88 1,005,719 -1.71(-1.15%)
Dec 13, 2016 149.37 149.93 148.19 148.58 1,075,481 +0.09(+0.06%)
Dec 12, 2016 149.49 150.03 148.04 148.50 1,272,205 -1.59(-1.06%)
Dec 09, 2016 150.62 151.22 149.70 150.09 818,462 -0.06(-0.04%)
Dec 08, 2016 148.38 150.22 147.61 150.15 773,379 +2.25(+1.52%)
Dec 07, 2016 146.70 148.25 145.96 147.90 857,626 +1.10(+0.75%)
Dec 06, 2016 145.68 147.11 144.69 146.80 1,645,068 +1.54(+1.06%)
Dec 05, 2016 144.10 145.43 143.99 145.26 1,086,859 +2.44(+1.71%)
Dec 02, 2016 142.82 143.45 142.29 142.82 881,204 +0.14(+0.10%)
Dec 01, 2016 145.04 145.36 142.10 142.68 1,705,020 -1.80(-1.25%)
Nov 30, 2016 146.62 146.62 144.37 144.49 1,198,478 -1.53(-1.05%)
Nov 29, 2016 146.38 146.91 145.84 146.01 2,049,885 -0.15(-0.10%)
Nov 28, 2016 148.32 148.41 145.95 146.16 774,026 -2.24(-1.51%)
Nov 25, 2016 148.01 148.40 147.62 148.40 255,420 +0.68(+0.46%)
Nov 23, 2016 147.72 147.72 147.72 0 +1.02(+0.70%)
Nov 22, 2016 146.50 146.81 145.54 146.70 604,413 +0.76(+0.52%)
Nov 21, 2016 145.77 146.49 144.87 145.94 634,139 +0.71(+0.49%)
Nov 18, 2016 145.21 145.43 144.59 145.22 482,043 +0.54(+0.37%)
Nov 17, 2016 144.10 145.13 143.79 144.69 684,252 +1.02(+0.71%)
Nov 16, 2016 143.22 144.30 143.19 143.67 796,477 -0.13(-0.09%)
Nov 15, 2016 143.21 144.14 142.68 143.80 588,688 +0.31(+0.22%)
Nov 14, 2016 143.54 144.54 142.57 143.49 1,103,254 +1.57(+1.11%)
Nov 11, 2016 139.36 142.24 138.78 141.91 2,180,391 +3.22(+2.32%)
Nov 10, 2016 138.89 140.09 136.65 138.70 1,682,189 +1.71(+1.25%)
Nov 09, 2016 132.07 137.19 131.94 136.99 1,358,180 +4.05(+3.05%)
Nov 08, 2016 132.25 133.65 131.59 132.94 702,204 +0.50(+0.38%)
Nov 07, 2016 131.61 132.88 131.56 132.44 895,772 +3.13(+2.42%)
Nov 04, 2016 128.58 130.69 128.51 129.31 554,266 +1.03(+0.81%)
Nov 03, 2016 129.88 130.04 128.07 128.27 1,175,061 -1.03(-0.80%)
Nov 02, 2016 130.87 131.05 129.18 129.31 1,443,449 -1.84(-1.40%)
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.