Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 129.73 130.66 129.49 130.04 626,228 +0.66(+0.51%)
May 27, 2016 128.00 129.38 129.38 129.38 776,830 +1.59(+1.25%)
May 26, 2016 128.23 128.43 127.56 127.79 543,436 -0.10(-0.08%)
May 25, 2016 127.65 128.36 127.45 127.89 831,975 +0.56(+0.44%)
May 24, 2016 125.28 127.62 125.28 127.33 880,855 +2.83(+2.27%)
May 23, 2016 124.53 125.46 124.40 124.50 595,626 +0.12(+0.10%)
May 20, 2016 122.65 124.43 122.36 124.38 458,192 +2.16(+1.77%)
May 19, 2016 122.21 123.27 121.04 122.22 886,588 -0.83(-0.68%)
May 18, 2016 121.80 123.93 121.76 123.05 1,381,806 +0.59(+0.49%)
May 17, 2016 124.05 124.76 121.88 122.45 1,460,249 -1.86(-1.50%)
May 16, 2016 123.01 124.83 122.92 124.31 466,626 +1.75(+1.43%)
May 13, 2016 122.70 124.07 122.19 122.57 645,946 -0.56(-0.45%)
May 12, 2016 124.41 124.50 122.02 123.12 550,722 -0.88(-0.71%)
May 11, 2016 125.62 125.78 123.92 124.00 669,318 -1.89(-1.50%)
May 10, 2016 125.43 125.96 124.29 125.89 447,938 +1.09(+0.88%)
May 09, 2016 123.86 125.59 123.78 124.79 583,451 +0.96(+0.78%)
May 06, 2016 122.89 123.98 122.16 123.83 615,166 +0.31(+0.25%)
May 05, 2016 124.56 124.78 123.27 123.52 878,674 -0.53(-0.43%)
May 04, 2016 124.92 125.73 123.56 124.05 727,814 -1.61(-1.28%)
May 03, 2016 126.67 126.83 124.99 125.66 767,216 -2.16(-1.69%)
May 02, 2016 126.97 127.83 126.28 127.82 526,373 +1.28(+1.01%)
Apr 29, 2016 127.64 127.93 125.78 126.54 837,914 -1.54(-1.20%)
Apr 28, 2016 129.16 130.15 127.79 128.08 935,222 -1.85(-1.42%)
Apr 27, 2016 129.60 130.26 128.78 129.93 661,615 +0.19(+0.14%)
Apr 26, 2016 129.10 129.81 128.23 129.74 449,947 +1.00(+0.78%)
Apr 25, 2016 129.53 129.76 128.33 128.74 371,016 -1.01(-0.78%)
Apr 22, 2016 128.63 129.88 128.47 129.75 910,014 +1.16(+0.90%)
Apr 21, 2016 128.81 129.52 128.20 128.59 754,339 -0.35(-0.27%)
Apr 20, 2016 128.47 129.64 128.09 128.94 893,989 +0.53(+0.41%)
Apr 19, 2016 129.17 129.57 127.89 128.41 708,531 -0.55(-0.42%)
Apr 18, 2016 127.33 129.07 127.23 128.96 745,962 +1.16(+0.91%)
Apr 15, 2016 127.12 127.96 127.02 127.80 410,511 +0.28(+0.22%)
Apr 14, 2016 127.47 127.96 127.09 127.51 769,307 -0.08(-0.07%)
Apr 13, 2016 125.39 127.79 125.20 127.60 791,048 +3.01(+2.42%)
Apr 12, 2016 123.54 124.84 122.76 124.59 790,939 +1.08(+0.87%)
Apr 11, 2016 125.04 125.87 123.45 123.51 527,020 -0.94(-0.76%)
Apr 08, 2016 125.44 125.67 123.76 124.45 269,839 +0.15(+0.12%)
Apr 07, 2016 125.28 125.76 123.77 124.30 779,875 -1.81(-1.44%)
Apr 06, 2016 124.07 126.20 123.81 126.11 931,916 +2.15(+1.74%)
Apr 05, 2016 124.46 125.13 123.87 123.96 2,116,868 -1.51(-1.20%)
Apr 04, 2016 126.07 126.61 125.32 125.47 487,455 -0.65(-0.52%)
Apr 01, 2016 124.14 126.25 123.95 126.12 476,695 +0.96(+0.77%)
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%)
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.