Russell 2000 Growth Ishares ETF (NY: IWO )

300.70 USD -2.25 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 151.65 152.22 151.06 151.55 667,749 -0.82(-0.54%)
Mar 30, 2015 150.93 152.52 150.90 152.37 948,106 +2.32(+1.55%)
Mar 27, 2015 148.63 150.23 148.23 150.05 1,207,375 +1.43(+0.96%)
Mar 26, 2015 147.99 149.51 147.50 148.62 1,146,732 -0.24(-0.16%)
Mar 25, 2015 153.30 153.45 148.64 148.86 996,619 -4.63(-3.02%)
Mar 24, 2015 153.59 154.38 153.27 153.49 970,206 -0.11(-0.07%)
Mar 23, 2015 153.91 154.07 153.37 153.60 546,321 -0.35(-0.23%)
Mar 20, 2015 154.09 154.38 153.56 153.95 971,262 +0.81(+0.53%)
Mar 19, 2015 151.94 153.25 151.94 153.14 848,520 +0.85(+0.56%)
Mar 18, 2015 150.80 152.96 150.14 152.29 765,247 +1.17(+0.77%)
Mar 17, 2015 150.20 151.36 150.09 151.12 599,754 +0.36(+0.24%)
Mar 16, 2015 150.25 150.98 149.94 150.76 361,034 +1.16(+0.78%)
Mar 13, 2015 149.92 150.61 148.05 149.60 427,726 -0.50(-0.33%)
Mar 12, 2015 148.83 150.26 148.63 150.10 528,929 +2.12(+1.43%)
Mar 11, 2015 147.43 148.11 146.58 147.98 567,638 +0.91(+0.62%)
Mar 10, 2015 147.21 147.67 146.36 147.07 444,347 -1.66(-1.12%)
Mar 09, 2015 148.55 149.10 147.96 148.73 533,440 +0.57(+0.38%)
Mar 06, 2015 149.39 149.99 147.90 148.16 509,818 -1.96(-1.31%)
Mar 05, 2015 149.48 150.34 149.09 150.12 559,285 +0.80(+0.54%)
Mar 04, 2015 148.75 149.70 147.90 149.32 572,664 -0.10(-0.07%)
Mar 03, 2015 150.05 150.16 148.73 149.42 713,211 -1.08(-0.72%)
Mar 02, 2015 149.15 150.62 149.02 150.50 1,324,698 +1.35(+0.91%)
Feb 27, 2015 150.12 150.30 149.15 149.15 859,970 -1.04(-0.69%)
Feb 26, 2015 149.25 150.25 148.87 150.19 747,705 +0.69(+0.46%)
Feb 25, 2015 148.93 149.60 148.56 149.50 501,460 +0.56(+0.38%)
Feb 24, 2015 148.83 149.19 148.24 148.94 583,544 +0.19(+0.13%)
Feb 23, 2015 148.33 148.86 147.54 148.75 346,986 +0.10(+0.07%)
Feb 20, 2015 147.98 148.97 146.78 148.65 612,843 +0.42(+0.28%)
Feb 19, 2015 147.44 148.56 147.39 148.23 454,051 +0.44(+0.30%)
Feb 18, 2015 146.89 147.85 146.53 147.79 425,776 +0.38(+0.26%)
Feb 17, 2015 147.15 147.56 146.47 147.41 490,795 +0.64(+0.44%)
Feb 13, 2015 146.00 146.77 146.77 146.77 718,100 +1.10(+0.76%)
Feb 12, 2015 144.87 145.83 144.37 145.67 538,727 +1.64(+1.14%)
Feb 11, 2015 143.66 144.50 142.85 144.03 671,459 +0.08(+0.06%)
Feb 10, 2015 143.30 144.22 141.95 143.95 1,184,275 +1.39(+0.98%)
Feb 09, 2015 143.14 144.16 142.36 142.56 622,679 -1.06(-0.74%)
Feb 06, 2015 143.74 144.92 143.01 143.62 662,591 -0.12(-0.08%)
Feb 05, 2015 142.44 144.05 142.16 143.74 836,523 +2.00(+1.41%)
Feb 04, 2015 141.58 142.61 141.10 141.74 404,346 -0.41(-0.29%)
Feb 03, 2015 140.86 142.35 140.55 142.15 780,912 +2.16(+1.54%)
Feb 02, 2015 139.57 140.11 137.25 139.99 789,954 +0.88(+0.63%)
Jan 30, 2015 141.07 141.81 139.03 139.11 884,315 -3.04(-2.14%)
Jan 29, 2015 140.59 142.20 139.50 142.15 923,422 +1.92(+1.37%)
Jan 28, 2015 143.42 143.77 139.88 140.23 768,654 -2.24(-1.57%)
Jan 27, 2015 141.30 143.33 140.95 142.47 909,316 -0.68(-0.48%)
Jan 26, 2015 141.56 143.15 140.47 143.15 750,124 +1.54(+1.09%)
Jan 23, 2015 141.18 142.28 140.69 141.61 1,122,289 +0.44(+0.31%)
Jan 22, 2015 139.63 141.22 137.28 141.17 1,052,030 +2.59(+1.87%)
Jan 21, 2015 138.88 140.04 137.94 138.58 885,220 -0.71(-0.51%)
Jan 20, 2015 139.77 139.88 137.59 139.29 979,720 -0.16(-0.11%)
Jan 16, 2015 136.40 139.66 136.04 139.45 877,482 +2.71(+1.98%)
Jan 15, 2015 140.28 140.54 136.58 136.74 1,178,156 -3.22(-2.30%)
Jan 14, 2015 138.64 140.31 138.54 139.96 832,624 -0.54(-0.38%)
Jan 13, 2015 141.63 143.14 138.70 140.50 866,122 -0.02(-0.01%)
Jan 12, 2015 141.37 141.68 139.44 140.52 1,047,145 -0.46(-0.33%)
Jan 09, 2015 142.01 142.03 140.41 140.98 870,946 -1.01(-0.71%)
Jan 08, 2015 140.58 142.10 140.33 141.99 669,162 +2.70(+1.94%)
Jan 07, 2015 138.44 139.35 137.63 139.29 1,418,892 +2.08(+1.52%)
Jan 06, 2015 140.17 140.24 135.70 137.21 1,330,396 -2.53(-1.81%)
Jan 05, 2015 140.64 141.49 138.97 139.74 2,558,915 -1.67(-1.18%)
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.