Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 146.61 146.61 144.36 144.47 1,198,577 -1.53(-1.05%)
Nov 29, 2016 146.37 146.90 145.83 146.00 2,050,055 -0.15(-0.10%)
Nov 28, 2016 148.31 148.40 145.93 146.15 774,091 -2.24(-1.51%)
Nov 25, 2016 148.00 148.39 147.61 148.39 255,441 +0.68(+0.46%)
Nov 23, 2016 147.71 147.71 147.71 0 +1.02(+0.70%)
Nov 22, 2016 146.48 146.80 145.53 146.68 604,463 +0.76(+0.52%)
Nov 21, 2016 145.75 146.47 144.86 145.93 634,192 +0.71(+0.49%)
Nov 18, 2016 145.19 145.42 144.58 145.21 482,083 +0.54(+0.37%)
Nov 17, 2016 144.09 145.12 143.78 144.67 684,309 +1.02(+0.71%)
Nov 16, 2016 143.21 144.29 143.18 143.66 796,543 -0.13(-0.09%)
Nov 15, 2016 143.20 144.13 142.67 143.79 588,737 +0.31(+0.22%)
Nov 14, 2016 143.53 144.53 142.56 143.48 1,103,345 +1.57(+1.11%)
Nov 11, 2016 139.35 142.22 138.77 141.90 2,180,572 +3.22(+2.32%)
Nov 10, 2016 138.88 140.08 136.64 138.69 1,682,329 +1.71(+1.25%)
Nov 09, 2016 132.06 137.18 131.93 136.98 1,358,293 +4.05(+3.05%)
Nov 08, 2016 132.24 133.64 131.58 132.93 702,262 +0.50(+0.38%)
Nov 07, 2016 131.60 132.87 131.55 132.43 895,846 +3.13(+2.42%)
Nov 04, 2016 128.57 130.68 128.50 129.30 554,312 +1.03(+0.81%)
Nov 03, 2016 129.87 130.03 128.06 128.26 1,175,158 -1.03(-0.80%)
Nov 02, 2016 130.86 131.04 129.16 129.30 1,443,568 -1.84(-1.40%)
Nov 01, 2016 132.81 132.81 130.25 131.14 1,502,171 -1.54(-1.16%)
Oct 31, 2016 132.49 132.85 131.93 132.67 1,444,216 +0.44(+0.33%)
Oct 28, 2016 132.28 133.36 131.85 132.24 954,097 -0.20(-0.15%)
Oct 27, 2016 134.72 134.72 132.13 132.44 786,558 -1.87(-1.39%)
Oct 26, 2016 135.10 135.78 133.94 134.31 775,695 -1.60(-1.18%)
Oct 25, 2016 137.32 137.35 135.74 135.91 614,284 -1.42(-1.04%)
Oct 24, 2016 137.47 138.09 136.98 137.33 350,183 +0.91(+0.67%)
Oct 21, 2016 135.31 136.74 135.29 136.42 363,921 +0.06(+0.04%)
Oct 20, 2016 136.41 136.80 135.58 136.36 606,051 -0.37(-0.27%)
Oct 19, 2016 136.62 137.28 135.75 136.73 439,228 +0.28(+0.21%)
Oct 18, 2016 137.15 137.32 136.34 136.45 376,771 +0.65(+0.47%)
Oct 17, 2016 136.09 136.50 135.70 135.80 597,409 -0.28(-0.21%)
Oct 14, 2016 137.27 137.87 136.03 136.09 763,816 -0.82(-0.60%)
Oct 13, 2016 136.87 137.44 135.90 136.90 398,571 -1.02(-0.74%)
Oct 12, 2016 138.35 138.80 137.71 137.92 947,104 -0.38(-0.27%)
Oct 11, 2016 140.99 141.27 137.63 138.30 788,229 -3.04(-2.15%)
Oct 10, 2016 140.69 141.88 140.56 141.33 568,645 +1.63(+1.17%)
Oct 07, 2016 140.91 141.32 138.96 139.70 449,408 -1.21(-0.86%)
Oct 06, 2016 140.70 141.11 139.73 140.91 379,013 -0.13(-0.09%)
Oct 05, 2016 140.74 141.90 140.74 141.04 470,079 +0.71(+0.51%)
Oct 04, 2016 141.28 141.53 139.74 140.33 757,512 -0.60(-0.42%)
Oct 03, 2016 140.99 141.17 140.12 140.93 1,185,227 -0.31(-0.22%)
Sep 30, 2016 140.40 141.85 139.66 141.24 1,547,181 +1.39(+1.00%)
Sep 29, 2016 142.00 142.00 139.67 139.84 740,730 -2.36(-1.66%)
Sep 28, 2016 141.93 142.30 140.66 142.21 854,470 +0.57(+0.40%)
Sep 27, 2016 140.54 141.67 140.33 141.64 715,995 +0.95(+0.67%)
Sep 26, 2016 141.23 141.71 140.56 140.69 648,488 -1.43(-1.00%)
Sep 23, 2016 143.43 143.43 142.10 142.11 753,463 -1.10(-0.77%)
Sep 22, 2016 142.20 143.29 142.06 143.21 586,532 +1.96(+1.39%)
Sep 21, 2016 139.82 141.36 139.06 141.25 1,761,443 +1.84(+1.32%)
Sep 20, 2016 140.33 140.52 139.38 139.41 411,717 -0.39(-0.28%)
Sep 19, 2016 139.43 140.96 139.14 139.80 630,399 +1.07(+0.77%)
Sep 16, 2016 138.45 139.19 138.16 138.73 1,715,895 -0.52(-0.37%)
Sep 15, 2016 137.38 139.35 137.26 139.25 461,020 +1.93(+1.41%)
Sep 14, 2016 137.04 138.06 136.78 137.32 1,081,943 +0.48(+0.35%)
Sep 13, 2016 138.37 138.62 136.00 136.84 1,158,612 -2.50(-1.79%)
Sep 12, 2016 136.65 139.40 136.43 139.34 698,087 +2.08(+1.52%)
Sep 09, 2016 140.58 140.66 137.18 137.26 943,983 -4.48(-3.16%)
Sep 08, 2016 142.13 142.13 141.41 141.74 368,377 -0.45(-0.31%)
Sep 07, 2016 141.43 142.20 141.21 142.18 624,550 +0.71(+0.50%)
Sep 06, 2016 141.46 141.61 140.68 141.47 478,284 +0.45(+0.32%)
Sep 02, 2016 140.56 141.02 141.02 141.02 496,944 +1.26(+0.90%)
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.