Russell 2000 Growth Ishares ETF (NY: IWO )

302.95 USD -0.59 (-0.19%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 132.12 133.42 132.08 132.61 718,781 +0.62(+0.47%)
Mar 30, 2016 132.80 133.23 131.46 131.99 887,665 +0.02(+0.02%)
Mar 29, 2016 127.56 131.99 127.45 131.97 623,489 +4.01(+3.13%)
Mar 28, 2016 128.24 128.55 126.97 127.96 344,494 +0.17(+0.13%)
Mar 24, 2016 126.70 127.79 127.79 127.79 749,700 +0.36(+0.28%)
Mar 23, 2016 129.61 129.87 127.43 127.43 942,417 -2.96(-2.27%)
Mar 22, 2016 129.46 130.88 129.24 130.39 827,012 +0.16(+0.12%)
Mar 21, 2016 130.15 131.00 130.01 130.23 640,474 -0.14(-0.11%)
Mar 18, 2016 129.19 130.85 128.74 130.37 1,569,400 +1.51(+1.17%)
Mar 17, 2016 127.08 129.45 126.42 128.86 749,005 +1.59(+1.25%)
Mar 16, 2016 125.87 127.67 125.68 127.27 714,774 +0.73(+0.58%)
Mar 15, 2016 128.19 128.42 126.25 126.54 1,000,242 -2.52(-1.95%)
Mar 14, 2016 128.70 129.55 128.51 129.06 567,016 +0.01(+0.01%)
Mar 11, 2016 127.14 129.19 127.03 129.05 581,207 +2.82(+2.23%)
Mar 10, 2016 128.04 128.59 124.94 126.23 1,295,056 -1.33(-1.04%)
Mar 09, 2016 127.55 127.88 126.66 127.56 487,777 +0.43(+0.34%)
Mar 08, 2016 129.69 129.90 126.89 127.13 635,058 -3.31(-2.54%)
Mar 07, 2016 128.41 130.63 128.31 130.44 661,151 +1.30(+1.01%)
Mar 04, 2016 128.35 130.03 127.67 129.14 975,885 +0.78(+0.61%)
Mar 03, 2016 127.32 128.39 127.03 128.36 768,378 +0.92(+0.72%)
Mar 02, 2016 126.05 127.44 125.79 127.44 555,275 +1.22(+0.97%)
Mar 01, 2016 124.46 126.22 123.69 126.22 1,306,965 +2.75(+2.23%)
Feb 29, 2016 124.12 125.00 123.45 123.47 1,616,404 -0.83(-0.67%)
Feb 26, 2016 123.93 124.36 123.41 124.30 1,978,539 +1.03(+0.84%)
Feb 25, 2016 122.65 123.28 121.83 123.27 768,499 +0.92(+0.75%)
Feb 24, 2016 119.37 122.58 118.60 122.35 827,453 +1.50(+1.24%)
Feb 23, 2016 121.47 121.93 120.72 120.85 471,360 -1.19(-0.98%)
Feb 22, 2016 121.81 122.59 121.62 122.04 1,183,910 +1.51(+1.25%)
Feb 19, 2016 119.17 120.60 118.38 120.53 834,306 +0.90(+0.75%)
Feb 18, 2016 120.87 120.99 119.34 119.63 1,387,016 -1.22(-1.01%)
Feb 17, 2016 119.21 121.25 119.03 120.85 1,151,179 +2.48(+2.10%)
Feb 16, 2016 116.71 118.55 116.13 118.37 1,278,016 +3.20(+2.78%)
Feb 12, 2016 114.19 115.17 115.17 115.17 878,800 +2.11(+1.87%)
Feb 11, 2016 111.51 113.84 111.51 113.06 1,627,063 -0.71(-0.62%)
Feb 10, 2016 114.48 116.64 113.66 113.77 1,725,882 +0.01(+0.01%)
Feb 09, 2016 112.68 115.76 112.52 113.76 1,370,621 -0.53(-0.46%)
Feb 08, 2016 115.78 115.78 112.47 114.29 1,855,301 -2.96(-2.52%)
Feb 05, 2016 121.05 121.31 117.18 117.25 1,474,989 -4.43(-3.64%)
Feb 04, 2016 120.71 123.14 120.60 121.68 1,010,643 +0.51(+0.42%)
Feb 03, 2016 122.49 122.57 118.45 121.17 1,465,844 -0.25(-0.21%)
Feb 02, 2016 123.10 123.22 120.81 121.42 1,442,514 -3.01(-2.42%)
Feb 01, 2016 123.55 125.10 122.39 124.43 1,358,157 -0.09(-0.07%)
Jan 29, 2016 120.98 124.57 120.82 124.52 1,161,111 +3.93(+3.26%)
Jan 28, 2016 122.49 122.90 119.94 120.59 1,554,943 -0.77(-0.63%)
Jan 27, 2016 123.25 124.03 120.71 121.36 1,640,515 -2.48(-2.00%)
Jan 26, 2016 122.44 124.34 121.48 123.84 1,112,366 +1.83(+1.50%)
Jan 25, 2016 123.77 124.36 121.67 122.01 1,130,521 -2.50(-2.01%)
Jan 22, 2016 123.63 124.92 122.90 124.51 3,516,108 +3.12(+2.57%)
Jan 21, 2016 122.20 124.01 120.73 121.39 1,887,459 -0.63(-0.52%)
Jan 20, 2016 118.89 123.41 116.32 122.02 2,034,959 +1.23(+1.02%)
Jan 19, 2016 123.89 124.19 119.36 120.79 1,197,761 -1.87(-1.52%)
Jan 15, 2016 121.35 122.66 122.66 122.66 1,885,700 -2.12(-1.70%)
Jan 14, 2016 123.32 125.92 120.71 124.78 1,792,563 +2.17(+1.77%)
Jan 13, 2016 127.63 128.27 121.85 122.61 1,971,907 -4.73(-3.71%)
Jan 12, 2016 127.31 128.92 124.85 127.34 1,213,681 +1.12(+0.89%)
Jan 11, 2016 127.80 128.44 124.58 126.22 1,664,264 -1.07(-0.84%)
Jan 08, 2016 129.99 130.81 126.98 127.29 1,482,200 -2.24(-1.73%)
Jan 07, 2016 130.89 131.94 129.18 129.53 1,673,008 -3.74(-2.81%)
Jan 06, 2016 133.61 134.73 132.39 133.27 752,043 -2.42(-1.78%)
Jan 05, 2016 136.02 136.59 135.02 135.69 771,134 +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.