Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 173.11 174.37 172.90 173.84 320,215 +1.77(+1.03%)
Oct 30, 2017 173.40 171.18 172.07 698,373 -1.74(-1.00%)
Oct 27, 2017 172.66 173.93 172.07 173.81 929,742 +1.45(+0.84%)
Oct 26, 2017 172.20 173.04 171.97 172.35 506,311 +0.41(+0.24%)
Oct 25, 2017 172.52 172.78 170.59 171.94 784,378 -0.90(-0.52%)
Oct 24, 2017 172.93 173.52 172.59 172.84 558,529 +0.30(+0.17%)
Oct 23, 2017 173.73 173.87 172.33 172.55 324,872 -1.10(-0.63%)
Oct 20, 2017 173.98 174.17 173.35 173.65 387,222 +1.00(+0.58%)
Oct 19, 2017 171.92 172.65 171.07 172.64 306,757 -0.36(-0.21%)
Oct 18, 2017 173.14 173.39 172.36 173.00 283,956 +0.86(+0.50%)
Oct 17, 2017 172.46 173.25 171.88 172.14 455,915 -0.39(-0.23%)
Oct 16, 2017 173.09 173.82 172.20 172.54 477,796 -0.21(-0.12%)
Oct 13, 2017 173.44 173.77 172.58 172.75 347,695 -0.49(-0.28%)
Oct 12, 2017 173.04 173.58 172.59 173.24 493,301 -0.07(-0.04%)
Oct 11, 2017 173.43 173.77 172.97 173.30 354,754 +0.03(+0.02%)
Oct 10, 2017 173.68 174.06 172.69 173.27 821,335 +0.10(+0.06%)
Oct 09, 2017 174.34 174.72 172.85 173.17 423,463 -1.00(-0.58%)
Oct 06, 2017 173.25 174.25 173.05 174.17 437,749 +0.22(+0.13%)
Oct 05, 2017 174.42 174.42 173.57 173.95 419,663 +0.15(+0.09%)
Oct 04, 2017 173.75 174.45 173.27 173.80 593,424 -0.11(-0.07%)
Oct 03, 2017 173.90 173.97 172.80 173.91 1,606,666 +0.43(+0.25%)
Oct 02, 2017 171.54 173.48 171.48 173.48 843,066 +2.17(+1.27%)
Sep 29, 2017 170.69 171.42 170.61 171.31 458,255 +0.62(+0.36%)
Sep 28, 2017 170.03 170.89 169.53 170.69 321,421 +0.50(+0.29%)
Sep 27, 2017 167.66 170.62 167.62 170.19 503,012 +3.66(+2.20%)
Sep 26, 2017 166.49 167.14 166.40 166.53 325,221 +0.22(+0.13%)
Sep 25, 2017 166.67 166.94 165.42 166.32 400,196 -0.40(-0.24%)
Sep 22, 2017 165.91 167.17 165.91 166.72 312,678 +0.49(+0.29%)
Sep 21, 2017 166.41 166.86 165.72 166.23 224,384 -0.12(-0.07%)
Sep 20, 2017 166.06 166.62 165.72 166.35 145,398 +0.35(+0.21%)
Sep 19, 2017 166.45 166.61 165.60 165.99 273,696 -0.25(-0.15%)
Sep 18, 2017 165.33 166.71 165.21 166.24 641,107 +1.47(+0.89%)
Sep 15, 2017 164.15 164.95 163.92 164.77 317,829 +0.51(+0.31%)
Sep 14, 2017 163.97 164.60 163.69 164.26 427,919 -0.10(-0.06%)
Sep 13, 2017 164.25 164.75 163.97 164.37 584,368 +0.14(+0.09%)
Sep 12, 2017 163.97 164.29 163.56 164.22 693,408 +0.72(+0.44%)
Sep 11, 2017 163.40 163.97 162.99 163.51 236,652 +1.33(+0.82%)
Sep 08, 2017 161.88 162.86 161.60 162.18 135,770 +0.07(+0.04%)
Sep 07, 2017 162.47 162.68 161.65 162.11 192,132 -0.08(-0.05%)
Sep 06, 2017 162.85 163.07 161.64 162.19 357,802 +0.11(+0.07%)
Sep 05, 2017 163.21 163.72 161.21 162.07 250,399 -1.09(-0.67%)
Sep 01, 2017 162.62 163.32 162.22 163.16 170,695 +0.72(+0.44%)
Aug 31, 2017 161.13 162.47 160.92 162.45 525,557 +1.96(+1.22%)
Aug 30, 2017 159.18 160.73 159.11 160.49 217,333 +1.22(+0.77%)
Aug 29, 2017 157.60 159.55 157.60 159.26 231,786 +0.35(+0.22%)
Aug 28, 2017 158.37 158.94 158.03 158.91 249,731 +1.30(+0.82%)
Aug 25, 2017 158.28 158.49 157.28 157.61 227,785 -0.09(-0.05%)
Aug 24, 2017 157.99 158.20 157.13 157.70 713,781 +0.54(+0.35%)
Aug 23, 2017 156.58 157.60 156.43 157.15 201,066 -0.54(-0.35%)
Aug 22, 2017 156.21 157.83 156.02 157.70 287,260 +1.87(+1.20%)
Aug 21, 2017 155.76 155.97 155.01 155.82 801,228 -0.02(-0.01%)
Aug 18, 2017 155.56 156.57 154.95 155.84 387,296 -0.14(-0.09%)
Aug 17, 2017 158.38 159.22 155.89 155.99 451,993 -2.83(-1.78%)
Aug 16, 2017 158.95 159.69 158.57 158.81 200,018 +0.18(+0.11%)
Aug 15, 2017 160.13 160.13 158.55 158.63 338,806 -1.15(-0.72%)
Aug 14, 2017 158.54 159.86 158.18 159.78 234,427 +2.34(+1.49%)
Aug 11, 2017 156.62 157.65 156.23 157.44 462,702 +1.02(+0.65%)
Aug 10, 2017 159.01 159.01 156.31 156.41 785,987 -3.25(-2.04%)
Aug 09, 2017 159.87 160.43 159.07 159.66 634,921 -1.19(-0.74%)
Aug 08, 2017 161.54 162.94 160.44 160.85 1,481,939 -0.71(-0.44%)
Aug 07, 2017 160.92 161.81 160.47 161.56 388,266 +0.90(+0.56%)
Aug 04, 2017 160.72 160.89 159.96 160.66 313,947 +0.43(+0.27%)
Aug 03, 2017 160.92 161.28 159.70 160.23 387,442 -0.57(-0.36%)
Aug 02, 2017 162.69 162.89 160.02 160.80 784,279 -1.95(-1.20%)
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.