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 (%)
Feb 28, 2017 154.16 154.33 152.41 152.51 538,444 -2.33(-1.51%)
Feb 27, 2017 152.88 154.89 152.63 154.84 478,293 +1.80(+1.18%)
Feb 24, 2017 151.52 153.07 150.89 153.04 542,818 +0.33(+0.22%)
Feb 23, 2017 154.35 154.36 151.68 152.71 1,118,547 -1.28(-0.83%)
Feb 22, 2017 154.49 154.68 153.63 153.99 283,795 -0.76(-0.49%)
Feb 21, 2017 154.11 154.97 153.99 154.75 295,105 +0.96(+0.62%)
Feb 17, 2017 153.79 153.79 153.79 0 +0.40(+0.26%)
Feb 16, 2017 153.91 154.26 152.38 153.39 629,512 -0.58(-0.38%)
Feb 15, 2017 152.29 154.19 152.07 153.97 405,337 +1.14(+0.75%)
Feb 14, 2017 152.06 152.97 151.62 152.83 389,214 +0.34(+0.22%)
Feb 13, 2017 153.35 153.57 152.26 152.49 763,030 +0.14(+0.09%)
Feb 10, 2017 152.11 152.86 151.57 152.35 1,207,550 +1.06(+0.70%)
Feb 09, 2017 149.36 151.67 149.32 151.29 1,407,785 +2.24(+1.50%)
Feb 08, 2017 149.20 147.64 149.06 694,677 +0.13(+0.09%)
Feb 07, 2017 149.46 150.10 148.45 148.92 580,143 -0.46(-0.31%)
Feb 06, 2017 150.10 150.34 148.89 149.38 362,628 -1.11(-0.74%)
Feb 03, 2017 149.69 150.55 149.09 150.49 440,727 +2.22(+1.50%)
Feb 02, 2017 148.83 149.27 147.74 148.27 500,848 -0.54(-0.36%)
Feb 01, 2017 149.80 150.36 148.24 148.82 960,012 +0.12(+0.08%)
Jan 31, 2017 147.09 149.14 146.84 148.69 1,469,445 +1.25(+0.85%)
Jan 30, 2017 148.15 148.23 146.25 147.45 679,721 -1.77(-1.19%)
Jan 27, 2017 149.57 150.01 148.58 149.22 507,077 -0.35(-0.24%)
Jan 26, 2017 150.57 150.63 149.30 149.57 1,528,232 -0.89(-0.59%)
Jan 25, 2017 150.09 150.76 150.09 150.46 1,538,611 +1.49(+1.00%)
Jan 24, 2017 147.38 149.27 147.09 148.97 408,970 +2.08(+1.42%)
Jan 23, 2017 147.27 147.77 146.12 146.88 469,635 -0.57(-0.39%)
Jan 20, 2017 147.18 147.97 146.94 147.46 680,960 +0.65(+0.44%)
Jan 19, 2017 148.40 148.77 146.34 146.81 704,003 -1.29(-0.87%)
Jan 18, 2017 148.18 148.20 147.26 148.10 321,591 +0.55(+0.37%)
Jan 17, 2017 149.17 149.17 147.26 147.55 528,304 -2.28(-1.52%)
Jan 13, 2017 149.83 149.83 149.83 0 +1.36(+0.92%)
Jan 12, 2017 149.12 149.12 146.49 148.47 462,687 -0.65(-0.43%)
Jan 11, 2017 149.53 149.85 148.11 149.11 954,925 -0.09(-0.06%)
Jan 10, 2017 148.03 149.40 147.90 149.20 471,165 +1.21(+0.82%)
Jan 09, 2017 148.07 148.94 147.48 147.99 590,053 -0.09(-0.06%)
Jan 06, 2017 148.98 149.14 148.05 148.07 1,201,479 -0.49(-0.33%)
Jan 05, 2017 149.65 149.89 147.72 148.56 1,105,149 -1.28(-0.86%)
Jan 04, 2017 147.71 150.01 147.71 149.84 494,686 +2.68(+1.82%)
Jan 03, 2017 148.29 148.60 146.09 147.16 1,029,039 +0.66(+0.45%)
Dec 30, 2016 146.50 146.50 146.50 0 -0.65(-0.44%)
Dec 29, 2016 147.02 147.95 146.41 147.15 692,870 +0.30(+0.20%)
Dec 28, 2016 148.84 149.11 146.61 146.86 1,356,487 -1.89(-1.27%)
Dec 27, 2016 148.25 149.57 148.20 148.74 1,078,430 +0.68(+0.46%)
Dec 23, 2016 148.06 148.06 148.06 0 +1.21(+0.82%)
Dec 22, 2016 148.68 148.85 146.49 146.86 602,895 -1.69(-1.14%)
Dec 21, 2016 149.44 149.84 148.48 148.54 481,551 -0.89(-0.60%)
Dec 20, 2016 148.97 149.94 148.66 149.43 1,001,534 +0.86(+0.58%)
Dec 19, 2016 147.89 149.25 147.89 148.57 952,828 +0.76(+0.51%)
Dec 16, 2016 148.34 149.46 147.54 147.81 721,067 -0.22(-0.15%)
Dec 15, 2016 147.20 149.07 146.84 148.03 713,444 +1.17(+0.79%)
Dec 14, 2016 148.12 149.25 146.55 146.86 1,005,802 -1.71(-1.15%)
Dec 13, 2016 149.36 149.92 148.18 148.57 1,075,570 +0.09(+0.06%)
Dec 12, 2016 149.48 150.02 148.03 148.49 1,272,311 -1.59(-1.06%)
Dec 09, 2016 150.61 151.21 149.69 150.08 818,530 -0.06(-0.04%)
Dec 08, 2016 148.37 150.20 147.59 150.14 773,443 +2.25(+1.52%)
Dec 07, 2016 146.68 148.24 145.94 147.89 857,697 +1.10(+0.75%)
Dec 06, 2016 145.67 147.10 144.67 146.79 1,645,205 +1.54(+1.06%)
Dec 05, 2016 144.09 145.41 143.98 145.25 1,086,949 +2.44(+1.71%)
Dec 02, 2016 142.80 143.44 142.28 142.81 881,277 +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.