Russell 2000 Growth Ishares ETF (NY: IWO )

285.48 +5.80 (+2.07%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 140.15 140.63 136.96 137.64 1,659,831 -3.35(-2.38%)
Apr 29, 2015 141.89 142.45 140.53 140.99 1,343,193 -1.64(-1.15%)
Apr 28, 2015 142.34 143.04 140.24 142.63 1,607,135 +0.44(+0.31%)
Apr 27, 2015 144.88 145.58 141.93 142.19 912,623 -2.18(-1.51%)
Apr 24, 2015 145.34 145.36 144.31 144.37 556,637 -0.76(-0.52%)
Apr 23, 2015 144.02 145.43 143.75 145.13 328,294 +0.86(+0.60%)
Apr 22, 2015 144.25 144.53 142.78 144.27 225,890 +0.15(+0.10%)
Apr 21, 2015 144.00 144.69 144.03 144.12 512,351 +0.12(+0.08%)
Apr 20, 2015 143.13 144.29 142.82 144.00 560,035 +1.47(+1.03%)
Apr 17, 2015 143.94 144.40 141.80 142.53 1,671,582 -2.44(-1.68%)
Apr 16, 2015 145.02 145.36 144.65 144.97 805,195 -0.26(-0.18%)
Apr 15, 2015 144.56 145.69 144.34 145.23 990,160 +1.22(+0.84%)
Apr 14, 2015 144.11 144.53 142.80 144.02 1,086,160 +0.08(+0.06%)
Apr 13, 2015 144.10 144.90 143.88 143.93 356,503 +0.08(+0.06%)
Apr 10, 2015 143.64 144.03 143.33 143.85 325,459 +0.75(+0.52%)
Apr 09, 2015 143.22 143.82 141.50 143.10 396,551 -0.12(-0.08%)
Apr 08, 2015 141.58 143.40 141.58 143.22 374,831 +1.63(+1.15%)
Apr 07, 2015 142.21 143.01 141.59 141.59 322,874 -0.67(-0.47%)
Apr 06, 2015 140.91 142.77 140.90 142.27 1,164,270 +0.52(+0.37%)
Apr 02, 2015 141.80 141.74 141.74 141.74 672,491 +0.09(+0.07%)
Apr 01, 2015 141.90 141.90 139.94 141.65 903,566 -0.17(-0.12%)
Mar 31, 2015 141.91 142.44 141.36 141.82 713,579 -0.77(-0.54%)
Mar 30, 2015 141.24 142.72 141.21 142.58 1,013,178 +2.17(+1.55%)
Mar 27, 2015 139.08 140.58 138.71 140.41 1,290,241 +1.34(+0.96%)
Mar 26, 2015 138.49 139.90 138.03 139.07 1,225,436 -0.22(-0.16%)
Mar 25, 2015 143.45 143.60 139.09 139.30 1,065,020 -4.06(-2.83%)
Mar 24, 2015 143.45 144.19 143.15 143.35 1,038,797 -0.10(-0.07%)
Mar 23, 2015 143.75 143.90 143.24 143.46 584,944 -0.33(-0.23%)
Mar 20, 2015 143.91 144.19 143.42 143.78 1,039,928 +0.76(+0.53%)
Mar 19, 2015 141.91 143.13 141.91 143.03 908,508 +0.79(+0.56%)
Mar 18, 2015 140.84 142.86 140.23 142.23 819,348 +1.09(+0.77%)
Mar 17, 2015 140.28 141.37 140.18 141.14 642,155 +0.34(+0.24%)
Mar 16, 2015 140.33 141.01 140.04 140.81 386,558 +1.08(+0.78%)
Mar 13, 2015 140.02 140.66 138.27 139.72 457,965 -0.47(-0.33%)
Mar 12, 2015 139.00 140.34 138.82 140.19 566,323 +1.98(+1.43%)
Mar 11, 2015 137.69 138.33 136.90 138.21 607,769 +0.85(+0.62%)
Mar 10, 2015 137.49 137.92 136.70 137.36 475,761 -1.55(-1.12%)
Mar 09, 2015 138.74 139.25 138.19 138.91 571,153 +0.53(+0.38%)
Mar 06, 2015 139.53 140.09 138.13 138.38 545,861 -1.83(-1.31%)
Mar 05, 2015 139.61 140.41 139.25 140.21 598,825 +0.75(+0.54%)
Mar 04, 2015 138.93 139.81 138.13 139.46 613,150 -0.09(-0.07%)
Mar 03, 2015 140.14 140.25 138.91 139.55 763,633 -1.01(-0.72%)
Mar 02, 2015 139.30 140.68 139.18 140.56 1,418,351 +1.26(+0.90%)
Feb 27, 2015 140.21 140.38 139.30 139.30 920,768 -0.97(-0.69%)
Feb 26, 2015 139.40 140.33 139.04 140.27 800,566 +0.64(+0.46%)
Feb 25, 2015 139.10 139.72 138.75 139.63 536,912 +0.52(+0.38%)
Feb 24, 2015 139.00 139.34 138.45 139.10 624,799 +0.18(+0.13%)
Feb 23, 2015 138.54 139.03 137.80 138.93 371,517 +0.09(+0.07%)
Feb 20, 2015 138.21 139.13 137.09 138.84 656,169 +0.39(+0.28%)
Feb 19, 2015 137.71 138.75 137.66 138.44 486,151 +0.41(+0.30%)
Feb 18, 2015 137.19 138.09 136.85 138.03 455,877 +0.35(+0.26%)
Feb 17, 2015 137.43 137.82 136.80 137.68 525,493 +0.60(+0.44%)
Feb 13, 2015 136.36 137.08 137.08 137.08 768,868 +1.03(+0.76%)
Feb 12, 2015 135.30 136.20 134.84 136.05 576,814 +1.53(+1.14%)
Feb 11, 2015 134.17 134.96 133.42 134.52 718,929 +0.08(+0.06%)
Feb 10, 2015 133.84 134.69 132.58 134.44 1,268,001 +1.30(+0.97%)
Feb 09, 2015 133.69 134.64 132.96 133.15 666,701 -0.99(-0.74%)
Feb 06, 2015 134.25 135.35 133.57 134.14 709,435 -0.11(-0.08%)
Feb 05, 2015 133.03 134.54 132.77 134.25 895,663 +1.87(+1.41%)
Feb 04, 2015 132.23 133.19 131.78 132.38 432,932 -0.38(-0.29%)
Feb 03, 2015 131.56 132.95 131.27 132.76 836,121 +2.02(+1.54%)
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.