Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 134.80 135.71 133.91 134.27 880,011 -1.18(-0.87%)
Aug 28, 2015 134.04 135.48 133.82 135.46 1,132,901 +1.24(+0.92%)
Aug 27, 2015 133.03 134.73 131.66 134.22 2,227,991 +2.47(+1.87%)
Aug 26, 2015 129.57 131.95 127.53 131.75 2,317,325 +3.45(+2.69%)
Aug 25, 2015 132.23 132.31 128.10 128.30 2,582,508 -0.17(-0.13%)
Aug 24, 2015 126.03 133.19 116.14 128.47 2,940,772 -5.37(-4.01%)
Aug 21, 2015 134.09 136.03 133.03 133.84 2,957,689 -1.98(-1.46%)
Aug 20, 2015 139.06 139.16 135.77 135.82 1,390,940 -4.34(-3.10%)
Aug 19, 2015 140.81 141.37 139.25 140.16 1,101,314 -1.44(-1.01%)
Aug 18, 2015 142.93 142.93 141.45 141.60 1,187,931 -1.31(-0.92%)
Aug 17, 2015 140.53 142.99 140.08 142.91 726,241 +1.94(+1.38%)
Aug 14, 2015 140.17 141.10 139.17 140.97 1,017,939 +0.60(+0.43%)
Aug 13, 2015 141.03 141.83 140.24 140.37 409,479 -0.57(-0.41%)
Aug 12, 2015 140.09 141.29 137.91 140.94 1,545,069 -0.07(-0.05%)
Aug 11, 2015 141.54 142.48 140.28 141.01 861,727 -1.60(-1.12%)
Aug 10, 2015 141.87 143.27 141.67 142.62 791,930 +1.40(+0.99%)
Aug 07, 2015 141.65 141.69 139.91 141.22 1,030,958 -0.93(-0.65%)
Aug 06, 2015 145.34 145.53 141.24 142.15 1,419,837 -2.94(-2.02%)
Aug 05, 2015 145.35 146.40 144.72 145.09 1,549,179 +0.65(+0.45%)
Aug 04, 2015 144.73 145.32 143.94 144.44 925,654 -0.08(-0.06%)
Aug 03, 2015 145.42 145.69 143.44 144.52 935,688 -0.78(-0.54%)
Jul 31, 2015 144.36 146.23 144.12 145.30 773,755 +1.16(+0.81%)
Jul 30, 2015 143.28 144.40 142.34 144.14 644,330 +0.56(+0.39%)
Jul 29, 2015 143.44 144.03 142.63 143.57 1,023,977 +0.15(+0.10%)
Jul 28, 2015 142.45 143.68 140.43 143.43 963,458 +1.39(+0.98%)
Jul 27, 2015 142.93 143.09 141.52 142.04 1,006,259 -1.64(-1.14%)
Jul 24, 2015 145.98 146.42 143.43 143.68 1,245,657 -2.51(-1.72%)
Jul 23, 2015 147.69 148.49 145.89 146.19 798,671 -1.26(-0.85%)
Jul 22, 2015 146.12 147.60 145.84 147.45 744,524 +0.73(+0.50%)
Jul 21, 2015 147.45 147.97 145.85 146.72 1,014,492 -0.85(-0.58%)
Jul 20, 2015 148.34 148.34 147.01 147.57 1,047,126 -0.46(-0.31%)
Jul 17, 2015 148.50 148.56 147.36 148.03 751,642 -0.29(-0.20%)
Jul 16, 2015 147.79 148.46 147.51 148.32 1,048,928 +1.37(+0.93%)
Jul 15, 2015 148.04 148.27 146.61 146.95 853,716 -0.95(-0.64%)
Jul 14, 2015 146.73 148.14 146.68 147.90 825,969 +1.06(+0.72%)
Jul 13, 2015 145.72 146.97 145.58 146.84 887,367 +2.03(+1.41%)
Jul 10, 2015 144.33 145.03 143.57 144.80 609,098 +2.40(+1.69%)
Jul 09, 2015 143.32 143.52 142.16 142.40 947,139 +0.92(+0.65%)
Jul 08, 2015 142.73 143.32 140.71 141.48 830,453 -2.66(-1.85%)
Jul 07, 2015 144.03 144.19 141.13 144.15 2,415,961 +0.23(+0.16%)
Jul 06, 2015 142.51 144.89 142.51 143.91 1,913,797 +0.09(+0.07%)
Jul 02, 2015 145.20 143.82 143.82 143.82 794,900 -1.27(-0.87%)
Jul 01, 2015 145.69 146.25 144.18 145.09 1,087,005 +0.42(+0.29%)
Jun 30, 2015 144.44 145.06 143.72 144.66 969,571 +1.32(+0.92%)
Jun 29, 2015 146.33 146.61 143.04 143.34 1,300,659 -3.69(-2.51%)
Jun 26, 2015 148.48 148.48 146.35 147.03 605,862 -0.83(-0.56%)
Jun 25, 2015 148.37 148.46 147.09 147.87 540,370 +0.11(+0.08%)
Jun 24, 2015 149.04 149.38 147.53 147.75 801,976 -1.61(-1.08%)
Jun 23, 2015 149.15 149.47 148.66 149.36 564,419 +0.08(+0.06%)
Jun 22, 2015 148.79 149.28 148.38 149.28 1,068,377 +1.31(+0.89%)
Jun 19, 2015 148.03 148.29 147.70 147.97 618,449 -0.16(-0.11%)
Jun 18, 2015 146.46 148.38 146.46 148.13 2,496,932 +2.24(+1.53%)
Jun 17, 2015 146.23 146.52 145.42 145.89 787,922 +0.22(+0.15%)
Jun 16, 2015 144.51 146.07 144.50 145.66 783,332 +0.93(+0.64%)
Jun 15, 2015 144.17 145.02 142.73 144.74 906,368 -0.44(-0.30%)
Jun 12, 2015 145.15 145.36 144.58 145.18 728,477 -0.37(-0.25%)
Jun 11, 2015 145.66 145.94 145.15 145.54 653,365 +0.37(+0.25%)
Jun 10, 2015 144.08 145.62 143.81 145.18 438,175 +1.81(+1.26%)
Jun 09, 2015 144.04 144.14 142.22 143.37 652,742 -0.87(-0.60%)
Jun 08, 2015 144.73 145.20 143.78 144.24 610,052 -0.62(-0.43%)
Jun 05, 2015 143.31 145.03 142.00 144.86 601,949 +1.41(+0.99%)
Jun 04, 2015 144.22 144.81 142.89 143.45 602,337 -1.53(-1.05%)
Jun 03, 2015 143.77 145.09 143.19 144.97 841,659 +1.78(+1.24%)
Jun 02, 2015 142.74 144.15 142.13 143.19 1,584,072 +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.