Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 154.12 155.05 153.68 154.41 409,776 +0.44(+0.29%)
Mar 30, 2017 153.57 154.11 153.23 153.97 402,323 +0.53(+0.34%)
Mar 29, 2017 152.64 153.69 152.45 153.45 380,722 +0.66(+0.43%)
Mar 28, 2017 151.60 152.97 151.31 152.79 396,322 +0.68(+0.45%)
Mar 27, 2017 149.65 152.43 149.36 152.11 572,084 +0.60(+0.40%)
Mar 24, 2017 151.68 152.42 150.83 151.51 262,314 +0.35(+0.23%)
Mar 23, 2017 150.68 152.09 150.09 151.16 487,894 +0.62(+0.41%)
Mar 22, 2017 150.12 150.80 149.28 150.54 770,354 +0.24(+0.16%)
Mar 21, 2017 155.34 155.34 150.23 150.30 1,016,681 -4.01(-2.60%)
Mar 20, 2017 154.66 155.25 153.85 154.31 576,380 -0.35(-0.23%)
Mar 17, 2017 154.47 155.04 153.62 154.66 1,025,145 +0.41(+0.27%)
Mar 16, 2017 154.72 154.84 153.86 154.25 356,549 +0.08(+0.05%)
Mar 15, 2017 152.37 154.56 152.10 154.17 517,168 +2.45(+1.61%)
Mar 14, 2017 152.10 152.10 150.80 151.72 458,113 -0.93(-0.61%)
Mar 13, 2017 152.04 152.95 151.91 152.66 430,615 +0.41(+0.27%)
Mar 10, 2017 152.28 152.34 151.02 152.25 1,145,175 +0.99(+0.66%)
Mar 09, 2017 151.60 152.14 150.53 151.26 436,170 -0.29(-0.19%)
Mar 08, 2017 152.55 153.02 151.48 151.54 359,107 -0.49(-0.32%)
Mar 07, 2017 152.56 152.99 151.81 152.03 1,223,263 -1.01(-0.66%)
Mar 06, 2017 153.22 153.41 152.31 153.04 866,638 -1.05(-0.68%)
Mar 03, 2017 154.20 154.84 153.29 154.09 638,304 -0.09(-0.06%)
Mar 02, 2017 155.41 155.57 154.01 154.18 1,027,778 -1.23(-0.79%)
Mar 01, 2017 154.67 155.85 154.29 155.41 758,275 +2.66(+1.74%)
Feb 28, 2017 154.40 154.57 152.65 152.75 537,584 -2.34(-1.51%)
Feb 27, 2017 153.12 155.14 152.88 155.09 477,529 +1.80(+1.18%)
Feb 24, 2017 151.76 153.32 151.13 153.29 541,952 +0.33(+0.22%)
Feb 23, 2017 154.59 154.60 151.92 152.95 1,116,761 -1.29(-0.83%)
Feb 22, 2017 154.74 154.93 153.88 154.24 283,342 -0.76(-0.49%)
Feb 21, 2017 154.35 155.22 154.24 155.00 294,634 +0.96(+0.63%)
Feb 17, 2017 154.04 154.04 154.04 0 +0.40(+0.26%)
Feb 16, 2017 154.16 154.51 152.62 153.64 628,507 -0.58(-0.38%)
Feb 15, 2017 152.53 154.44 152.31 154.22 404,689 +1.14(+0.75%)
Feb 14, 2017 152.31 153.21 151.87 153.08 388,592 +0.34(+0.22%)
Feb 13, 2017 153.59 153.82 152.51 152.73 761,812 +0.14(+0.09%)
Feb 10, 2017 152.35 153.11 151.81 152.59 1,205,622 +1.06(+0.70%)
Feb 09, 2017 149.60 151.91 149.56 151.53 1,405,537 +2.24(+1.50%)
Feb 08, 2017 149.44 147.87 149.29 693,567 +0.13(+0.09%)
Feb 07, 2017 149.70 150.34 148.68 149.16 579,217 -0.46(-0.31%)
Feb 06, 2017 150.34 150.58 149.12 149.62 362,049 -1.12(-0.74%)
Feb 03, 2017 149.93 150.79 149.33 150.73 440,023 +2.22(+1.50%)
Feb 02, 2017 149.06 149.51 147.98 148.51 500,048 -0.54(-0.36%)
Feb 01, 2017 150.04 150.60 148.47 149.06 958,479 +0.12(+0.08%)
Jan 31, 2017 147.32 149.38 147.07 148.93 1,467,099 +1.25(+0.85%)
Jan 30, 2017 148.39 148.46 146.48 147.68 678,636 -1.77(-1.19%)
Jan 27, 2017 149.81 150.25 148.82 149.46 506,267 -0.35(-0.24%)
Jan 26, 2017 150.81 150.88 149.54 149.81 1,525,792 -0.90(-0.59%)
Jan 25, 2017 150.33 151.00 150.33 150.70 1,536,155 +1.50(+1.00%)
Jan 24, 2017 147.62 149.51 147.33 149.21 408,317 +2.09(+1.42%)
Jan 23, 2017 147.50 148.01 146.36 147.12 468,886 -0.57(-0.39%)
Jan 20, 2017 147.41 148.21 147.18 147.69 679,873 +0.65(+0.44%)
Jan 19, 2017 148.63 149.01 146.58 147.04 702,879 -1.30(-0.87%)
Jan 18, 2017 148.42 148.44 147.49 148.34 321,078 +0.55(+0.37%)
Jan 17, 2017 149.41 149.41 147.49 147.79 527,461 -2.28(-1.52%)
Jan 13, 2017 150.06 150.06 150.06 0 +1.36(+0.92%)
Jan 12, 2017 149.36 149.36 146.73 148.70 461,948 -0.65(-0.43%)
Jan 11, 2017 149.77 150.09 148.35 149.35 953,401 -0.09(-0.06%)
Jan 10, 2017 148.26 149.64 148.14 149.44 470,413 +1.21(+0.82%)
Jan 09, 2017 148.31 149.18 147.72 148.23 589,111 -0.09(-0.06%)
Jan 06, 2017 149.22 149.38 148.28 148.31 1,199,560 -0.49(-0.33%)
Jan 05, 2017 149.88 150.13 147.96 148.80 1,103,384 -1.29(-0.86%)
Jan 04, 2017 147.95 150.25 147.95 150.08 493,897 +2.69(+1.82%)
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.