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 (%)
Mar 31, 2015 141.92 142.46 141.37 141.83 713,519 -0.77(-0.54%)
Mar 30, 2015 141.25 142.73 141.22 142.60 1,013,094 +2.17(+1.55%)
Mar 27, 2015 139.10 140.59 138.72 140.43 1,290,134 +1.34(+0.96%)
Mar 26, 2015 138.50 139.91 138.04 139.09 1,225,334 -0.22(-0.16%)
Mar 25, 2015 143.47 143.61 139.10 139.31 1,064,932 -4.06(-2.83%)
Mar 24, 2015 143.46 144.20 143.16 143.37 1,038,711 -0.10(-0.07%)
Mar 23, 2015 143.76 143.91 143.25 143.47 584,896 -0.33(-0.23%)
Mar 20, 2015 143.93 144.20 143.43 143.80 1,039,842 +0.76(+0.53%)
Mar 19, 2015 141.92 143.14 141.92 143.04 908,433 +0.79(+0.56%)
Mar 18, 2015 140.85 142.87 140.24 142.25 819,280 +1.09(+0.77%)
Mar 17, 2015 140.29 141.38 140.19 141.15 642,102 +0.34(+0.24%)
Mar 16, 2015 140.34 141.02 140.05 140.82 386,526 +1.08(+0.78%)
Mar 13, 2015 140.03 140.68 138.29 139.73 457,927 -0.47(-0.33%)
Mar 12, 2015 139.01 140.35 138.83 140.20 566,276 +1.98(+1.43%)
Mar 11, 2015 137.71 138.34 136.91 138.22 607,718 +0.85(+0.62%)
Mar 10, 2015 137.50 137.93 136.71 137.37 475,722 -1.55(-1.12%)
Mar 09, 2015 138.75 139.27 138.20 138.92 571,105 +0.53(+0.39%)
Mar 06, 2015 139.54 140.10 138.15 138.39 545,816 -1.83(-1.31%)
Mar 05, 2015 139.62 140.43 139.26 140.22 598,775 +0.75(+0.54%)
Mar 04, 2015 138.94 139.83 138.15 139.47 613,099 -0.09(-0.07%)
Mar 03, 2015 140.15 140.26 138.92 139.56 763,570 -1.01(-0.72%)
Mar 02, 2015 139.31 140.69 139.19 140.57 1,418,234 +1.26(+0.91%)
Feb 27, 2015 140.22 140.39 139.31 139.31 920,692 -0.97(-0.69%)
Feb 26, 2015 139.41 140.34 139.05 140.28 800,500 +0.65(+0.46%)
Feb 25, 2015 139.11 139.73 138.76 139.64 536,867 +0.52(+0.38%)
Feb 24, 2015 139.01 139.35 138.46 139.12 624,747 +0.18(+0.13%)
Feb 23, 2015 138.55 139.04 137.81 138.94 371,486 +0.09(+0.07%)
Feb 20, 2015 138.22 139.15 137.10 138.85 656,115 +0.39(+0.28%)
Feb 19, 2015 137.72 138.76 137.67 138.45 486,111 +0.41(+0.30%)
Feb 18, 2015 137.20 138.10 136.87 138.04 455,839 +0.36(+0.26%)
Feb 17, 2015 137.44 137.83 136.81 137.69 525,449 +0.60(+0.44%)
Feb 13, 2015 136.37 137.09 137.09 137.09 768,804 +1.03(+0.75%)
Feb 12, 2015 135.31 136.21 134.85 136.06 576,766 +1.53(+1.14%)
Feb 11, 2015 134.19 134.97 133.43 134.53 718,870 +0.08(+0.06%)
Feb 10, 2015 133.85 134.71 132.59 134.46 1,267,896 +1.30(+0.97%)
Feb 09, 2015 133.70 134.65 132.97 133.16 666,646 -0.99(-0.74%)
Feb 06, 2015 134.26 135.36 133.58 134.15 709,376 -0.11(-0.08%)
Feb 05, 2015 133.05 134.55 132.78 134.26 895,589 +1.87(+1.41%)
Feb 04, 2015 132.24 133.20 131.79 132.39 432,896 -0.38(-0.29%)
Feb 03, 2015 131.57 132.96 131.28 132.78 836,051 +2.02(+1.54%)
Feb 02, 2015 130.37 130.87 128.20 130.76 845,732 +0.82(+0.63%)
Jan 30, 2015 131.77 132.46 129.86 129.94 946,756 -2.84(-2.14%)
Jan 29, 2015 131.32 132.82 130.30 132.78 988,624 +1.79(+1.37%)
Jan 28, 2015 133.96 134.29 130.66 130.98 822,928 -2.09(-1.57%)
Jan 27, 2015 131.98 133.88 131.65 133.07 973,522 -0.63(-0.47%)
Jan 26, 2015 132.22 133.71 131.21 133.71 803,089 +1.44(+1.09%)
Jan 23, 2015 131.87 132.90 131.41 132.27 1,201,533 +0.41(+0.31%)
Jan 22, 2015 130.42 131.91 128.23 131.86 1,126,313 +2.42(+1.87%)
Jan 21, 2015 129.72 130.80 128.84 129.44 947,725 -0.66(-0.51%)
Jan 20, 2015 130.55 130.66 128.52 130.10 1,048,897 -0.15(-0.12%)
Jan 16, 2015 127.40 130.45 127.07 130.25 939,440 +2.53(+1.98%)
Jan 15, 2015 131.03 131.27 127.57 127.72 1,261,345 -3.01(-2.30%)
Jan 14, 2015 129.50 131.06 129.40 130.73 891,415 -0.50(-0.38%)
Jan 13, 2015 132.29 133.70 129.55 131.23 927,278 -0.02(-0.01%)
Jan 12, 2015 132.05 132.34 130.24 131.25 1,121,083 -0.43(-0.33%)
Jan 09, 2015 132.64 132.66 131.15 131.68 932,443 -0.94(-0.71%)
Jan 08, 2015 131.31 132.73 131.07 132.62 716,411 +2.52(+1.94%)
Jan 07, 2015 129.31 130.16 128.55 130.10 1,519,079 +1.94(+1.52%)
Jan 06, 2015 130.93 130.99 126.75 128.16 1,424,334 -2.36(-1.81%)
Jan 05, 2015 131.36 132.16 129.81 130.52 2,739,598 -1.56(-1.18%)
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.