Russell 2000 Growth Ishares ETF (NY: IWO )

286.24 +6.56 (+2.35%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 124.69 125.92 124.65 125.15 761,616 +0.59(+0.47%)
Mar 30, 2016 125.33 125.74 124.07 124.57 940,565 +0.02(+0.01%)
Mar 29, 2016 120.39 124.57 120.28 124.55 660,645 +3.78(+3.13%)
Mar 28, 2016 121.03 121.32 119.83 120.76 365,024 +0.16(+0.13%)
Mar 24, 2016 119.57 120.60 120.60 120.60 794,378 +0.34(+0.28%)
Mar 23, 2016 122.32 122.57 120.26 120.26 998,580 -2.55(-2.08%)
Mar 22, 2016 121.94 123.28 121.73 122.81 878,028 +0.15(+0.12%)
Mar 21, 2016 122.59 123.39 122.45 122.66 679,983 -0.13(-0.11%)
Mar 18, 2016 121.68 123.25 121.26 122.80 1,666,212 +1.42(+1.17%)
Mar 17, 2016 119.70 121.93 119.08 121.37 795,209 +1.50(+1.25%)
Mar 16, 2016 118.56 120.25 118.38 119.88 758,866 +0.69(+0.58%)
Mar 15, 2016 120.74 120.96 118.91 119.19 1,061,944 -2.37(-1.95%)
Mar 14, 2016 121.22 122.02 121.04 121.56 601,993 +0.01(+0.01%)
Mar 11, 2016 119.75 121.68 119.65 121.55 617,060 +2.66(+2.23%)
Mar 10, 2016 120.60 121.12 117.68 118.90 1,374,944 -1.25(-1.04%)
Mar 09, 2016 120.14 120.45 119.30 120.15 517,866 +0.41(+0.34%)
Mar 08, 2016 122.16 122.35 119.52 119.74 674,233 -3.12(-2.54%)
Mar 07, 2016 120.95 123.04 120.86 122.86 701,935 +1.22(+1.01%)
Mar 04, 2016 120.89 122.47 120.25 121.64 1,036,084 +0.73(+0.61%)
Mar 03, 2016 119.92 120.93 119.65 120.90 815,777 +0.87(+0.72%)
Mar 02, 2016 118.73 120.03 118.48 120.03 589,528 +1.15(+0.97%)
Mar 01, 2016 117.23 118.89 116.50 118.89 1,387,588 +2.59(+2.23%)
Feb 29, 2016 116.91 117.74 116.28 116.30 1,716,115 -0.78(-0.67%)
Feb 26, 2016 116.73 117.13 116.24 117.08 2,100,590 +0.97(+0.84%)
Feb 25, 2016 115.52 116.12 114.75 116.11 815,905 +0.87(+0.75%)
Feb 24, 2016 112.43 115.46 111.71 115.24 878,496 +1.41(+1.24%)
Feb 23, 2016 114.41 114.84 113.71 113.83 500,437 -1.12(-0.98%)
Feb 22, 2016 114.73 115.47 114.55 114.95 1,256,942 +1.42(+1.25%)
Feb 19, 2016 112.25 113.59 111.50 113.53 885,772 +0.85(+0.75%)
Feb 18, 2016 113.85 113.96 112.41 112.68 1,472,577 -1.15(-1.01%)
Feb 17, 2016 112.28 114.20 112.11 113.83 1,222,192 +2.34(+2.10%)
Feb 16, 2016 109.93 111.66 109.38 111.49 1,356,853 +3.01(+2.78%)
Feb 12, 2016 107.56 108.48 108.48 108.48 933,010 +1.99(+1.87%)
Feb 11, 2016 105.03 107.23 105.03 106.49 1,727,432 -0.67(-0.62%)
Feb 10, 2016 107.83 109.86 107.06 107.16 1,832,347 +0.01(+0.01%)
Feb 09, 2016 106.13 109.03 105.98 107.15 1,455,171 -0.50(-0.46%)
Feb 08, 2016 109.05 109.05 105.94 107.65 1,969,749 -2.79(-2.52%)
Feb 05, 2016 114.02 114.26 110.37 110.44 1,565,977 -4.17(-3.64%)
Feb 04, 2016 113.70 115.98 113.59 114.61 1,072,987 +0.48(+0.42%)
Feb 03, 2016 115.37 115.45 111.57 114.13 1,556,268 -0.23(-0.21%)
Feb 02, 2016 115.95 116.06 113.79 114.36 1,531,499 -2.84(-2.42%)
Feb 01, 2016 116.37 117.83 115.28 117.20 1,441,938 -0.08(-0.07%)
Jan 29, 2016 113.95 117.33 113.80 117.28 1,232,737 +3.70(+3.26%)
Jan 28, 2016 115.37 115.76 112.97 113.58 1,650,863 -0.73(-0.64%)
Jan 27, 2016 116.09 116.82 113.70 114.31 1,741,714 -2.34(-2.00%)
Jan 26, 2016 115.33 117.11 114.42 116.64 1,180,985 +1.72(+1.50%)
Jan 25, 2016 116.58 117.13 114.60 114.92 1,200,260 -2.35(-2.01%)
Jan 22, 2016 116.45 117.66 115.76 117.28 3,733,007 +2.94(+2.57%)
Jan 21, 2016 115.10 116.81 113.72 114.34 2,003,891 -0.59(-0.52%)
Jan 20, 2016 111.98 116.24 109.56 114.93 2,160,490 +1.16(+1.02%)
Jan 19, 2016 116.69 116.97 112.42 113.77 1,271,647 -1.76(-1.52%)
Jan 15, 2016 114.30 115.53 115.53 115.53 2,002,024 -2.00(-1.70%)
Jan 14, 2016 116.16 118.60 113.70 117.53 1,903,141 +2.04(+1.77%)
Jan 13, 2016 120.21 120.82 114.77 115.49 2,093,548 -4.45(-3.71%)
Jan 12, 2016 119.91 121.43 117.60 119.94 1,288,549 +1.06(+0.89%)
Jan 11, 2016 120.37 120.98 117.34 118.89 1,766,928 -1.01(-0.84%)
Jan 08, 2016 122.44 123.21 119.60 119.89 1,573,633 -2.11(-1.73%)
Jan 07, 2016 123.28 124.27 121.68 122.00 1,776,211 -3.52(-2.81%)
Jan 06, 2016 125.85 126.90 124.70 125.53 798,434 -2.28(-1.78%)
Jan 05, 2016 128.12 128.65 127.17 127.81 818,703 +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.