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 (%)
Mar 31, 2016 124.70 125.93 124.66 125.16 761,553 +0.59(+0.47%)
Mar 30, 2016 125.34 125.75 124.08 124.58 940,487 +0.02(+0.02%)
Mar 29, 2016 120.40 124.58 120.29 124.56 660,591 +3.79(+3.13%)
Mar 28, 2016 121.04 121.33 119.84 120.77 364,993 +0.16(+0.13%)
Mar 24, 2016 119.58 120.61 120.61 120.61 794,312 +0.34(+0.28%)
Mar 23, 2016 122.33 122.58 120.27 120.27 998,497 -2.55(-2.08%)
Mar 22, 2016 121.95 123.29 121.74 122.82 877,955 +0.15(+0.12%)
Mar 21, 2016 122.60 123.40 122.46 122.67 679,926 -0.13(-0.11%)
Mar 18, 2016 121.69 123.26 121.27 122.81 1,666,074 +1.42(+1.17%)
Mar 17, 2016 119.71 121.94 119.08 121.38 795,143 +1.50(+1.25%)
Mar 16, 2016 118.57 120.26 118.39 119.89 758,803 +0.69(+0.58%)
Mar 15, 2016 120.75 120.97 118.92 119.20 1,061,856 -2.37(-1.95%)
Mar 14, 2016 121.23 122.03 121.05 121.57 601,943 +0.01(+0.01%)
Mar 11, 2016 119.76 121.69 119.66 121.56 617,009 +2.66(+2.23%)
Mar 10, 2016 120.61 121.13 117.69 118.91 1,374,830 -1.25(-1.04%)
Mar 09, 2016 120.15 120.46 119.31 120.16 517,823 +0.41(+0.34%)
Mar 08, 2016 122.17 122.36 119.53 119.75 674,177 -3.12(-2.54%)
Mar 07, 2016 120.96 123.05 120.86 122.87 701,877 +1.22(+1.01%)
Mar 04, 2016 120.90 122.48 120.26 121.65 1,035,999 +0.73(+0.61%)
Mar 03, 2016 119.93 120.94 119.66 120.91 815,709 +0.87(+0.72%)
Mar 02, 2016 118.74 120.05 118.49 120.05 589,479 +1.15(+0.97%)
Mar 01, 2016 117.24 118.90 116.51 118.90 1,387,473 +2.59(+2.23%)
Feb 29, 2016 116.92 117.75 116.29 116.31 1,715,973 -0.78(-0.67%)
Feb 26, 2016 116.74 117.14 116.25 117.09 2,100,416 +0.97(+0.84%)
Feb 25, 2016 115.53 116.13 114.76 116.12 815,838 +0.87(+0.75%)
Feb 24, 2016 112.44 115.47 111.72 115.25 878,423 +1.41(+1.24%)
Feb 23, 2016 114.42 114.86 113.72 113.84 500,395 -1.12(-0.98%)
Feb 22, 2016 114.74 115.48 114.56 114.96 1,256,838 +1.42(+1.25%)
Feb 19, 2016 112.25 113.60 111.51 113.54 885,698 +0.85(+0.75%)
Feb 18, 2016 113.86 113.97 112.42 112.69 1,472,455 -1.15(-1.01%)
Feb 17, 2016 112.29 114.21 112.12 113.84 1,222,091 +2.34(+2.10%)
Feb 16, 2016 109.94 111.67 109.39 111.50 1,356,741 +3.02(+2.78%)
Feb 12, 2016 107.56 108.49 108.49 108.49 932,933 +1.99(+1.87%)
Feb 11, 2016 105.04 107.23 105.04 106.50 1,727,289 -0.67(-0.62%)
Feb 10, 2016 107.84 109.87 107.06 107.17 1,832,195 +0.01(+0.01%)
Feb 09, 2016 106.14 109.04 105.99 107.16 1,455,050 -0.50(-0.46%)
Feb 08, 2016 109.06 109.06 105.94 107.66 1,969,586 -2.79(-2.53%)
Feb 05, 2016 114.03 114.27 110.38 110.45 1,565,847 -4.17(-3.64%)
Feb 04, 2016 113.71 116.00 113.60 114.62 1,072,898 +0.48(+0.42%)
Feb 03, 2016 115.38 115.46 111.58 114.14 1,556,139 -0.24(-0.21%)
Feb 02, 2016 115.96 116.07 113.80 114.38 1,531,372 -2.83(-2.42%)
Feb 01, 2016 116.38 117.84 115.29 117.21 1,441,818 -0.09(-0.07%)
Jan 29, 2016 113.96 117.34 113.81 117.30 1,232,635 +3.70(+3.26%)
Jan 28, 2016 115.38 115.77 112.98 113.59 1,650,726 -0.72(-0.63%)
Jan 27, 2016 116.10 116.83 113.71 114.32 1,741,570 -2.34(-2.00%)
Jan 26, 2016 115.33 117.12 114.43 116.65 1,180,887 +1.72(+1.50%)
Jan 25, 2016 116.59 117.14 114.61 114.93 1,200,160 -2.35(-2.01%)
Jan 22, 2016 116.46 117.67 115.77 117.28 3,732,698 +2.94(+2.57%)
Jan 21, 2016 115.11 116.82 113.72 114.35 2,003,725 -0.59(-0.52%)
Jan 20, 2016 111.99 116.25 109.57 114.94 2,160,311 +1.16(+1.02%)
Jan 19, 2016 116.70 116.98 112.43 113.78 1,271,542 -1.76(-1.52%)
Jan 15, 2016 114.31 115.54 115.54 115.54 2,001,858 -2.00(-1.70%)
Jan 14, 2016 116.16 118.61 113.71 117.54 1,902,984 +2.04(+1.77%)
Jan 13, 2016 120.22 120.83 114.78 115.50 2,093,375 -4.45(-3.71%)
Jan 12, 2016 119.92 121.44 117.61 119.95 1,288,443 +1.05(+0.89%)
Jan 11, 2016 120.38 120.99 117.35 118.90 1,766,782 -1.01(-0.84%)
Jan 08, 2016 122.45 123.22 119.61 119.90 1,573,502 -2.11(-1.73%)
Jan 07, 2016 123.30 124.28 121.69 122.01 1,776,064 -3.52(-2.81%)
Jan 06, 2016 125.86 126.91 124.71 125.54 798,368 -2.28(-1.78%)
Jan 05, 2016 128.13 128.66 127.19 127.82 818,635 +0.08(+0.06%)
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.