Russell 2000 Growth Ishares ETF (NY: IWO )

284.01 -1.76 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 154.17 154.34 152.42 152.52 538,400 -2.33(-1.51%)
Feb 27, 2017 152.89 154.90 152.65 154.85 478,253 +1.80(+1.18%)
Feb 24, 2017 151.53 153.08 150.90 153.06 542,773 +0.33(+0.22%)
Feb 23, 2017 154.36 154.37 151.69 152.72 1,118,454 -1.28(-0.83%)
Feb 22, 2017 154.50 154.69 153.65 154.01 283,771 -0.76(-0.49%)
Feb 21, 2017 154.12 154.99 154.01 154.77 295,081 +0.96(+0.62%)
Feb 17, 2017 153.81 153.81 153.81 0 +0.40(+0.26%)
Feb 16, 2017 153.92 154.27 152.39 153.41 629,460 -0.58(-0.38%)
Feb 15, 2017 152.30 154.21 152.08 153.99 405,303 +1.14(+0.75%)
Feb 14, 2017 152.07 152.98 151.64 152.85 389,182 +0.34(+0.22%)
Feb 13, 2017 153.36 153.59 152.28 152.50 762,967 +0.14(+0.09%)
Feb 10, 2017 152.12 152.87 151.58 152.36 1,207,450 +1.06(+0.70%)
Feb 09, 2017 149.37 151.68 149.33 151.30 1,407,669 +2.24(+1.50%)
Feb 08, 2017 149.21 147.65 149.07 694,619 +0.13(+0.09%)
Feb 07, 2017 149.48 150.11 148.46 148.93 580,095 -0.46(-0.31%)
Feb 06, 2017 150.11 150.35 148.90 149.39 362,598 -1.11(-0.74%)
Feb 03, 2017 149.71 150.56 149.10 150.50 440,691 +2.22(+1.50%)
Feb 02, 2017 148.84 149.29 147.75 148.29 500,807 -0.54(-0.36%)
Feb 01, 2017 149.81 150.37 148.25 148.83 959,933 +0.12(+0.08%)
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%)
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.