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 (%)
Nov 30, 2016 146.62 146.62 144.37 144.49 1,198,478 -1.53(-1.05%)
Nov 29, 2016 146.38 146.91 145.84 146.01 2,049,885 -0.15(-0.10%)
Nov 28, 2016 148.32 148.41 145.95 146.16 774,026 -2.24(-1.51%)
Nov 25, 2016 148.01 148.40 147.62 148.40 255,420 +0.68(+0.46%)
Nov 23, 2016 147.72 147.72 147.72 0 +1.02(+0.70%)
Nov 22, 2016 146.50 146.81 145.54 146.70 604,413 +0.76(+0.52%)
Nov 21, 2016 145.77 146.49 144.87 145.94 634,139 +0.71(+0.49%)
Nov 18, 2016 145.21 145.43 144.59 145.22 482,043 +0.54(+0.37%)
Nov 17, 2016 144.10 145.13 143.79 144.69 684,252 +1.02(+0.71%)
Nov 16, 2016 143.22 144.30 143.19 143.67 796,477 -0.13(-0.09%)
Nov 15, 2016 143.21 144.14 142.68 143.80 588,688 +0.31(+0.22%)
Nov 14, 2016 143.54 144.54 142.57 143.49 1,103,254 +1.57(+1.11%)
Nov 11, 2016 139.36 142.24 138.78 141.91 2,180,391 +3.22(+2.32%)
Nov 10, 2016 138.89 140.09 136.65 138.70 1,682,189 +1.71(+1.25%)
Nov 09, 2016 132.07 137.19 131.94 136.99 1,358,180 +4.05(+3.05%)
Nov 08, 2016 132.25 133.65 131.59 132.94 702,204 +0.50(+0.38%)
Nov 07, 2016 131.61 132.88 131.56 132.44 895,772 +3.13(+2.42%)
Nov 04, 2016 128.58 130.69 128.51 129.31 554,266 +1.03(+0.81%)
Nov 03, 2016 129.88 130.04 128.07 128.27 1,175,061 -1.03(-0.80%)
Nov 02, 2016 130.87 131.05 129.18 129.31 1,443,449 -1.84(-1.40%)
Nov 01, 2016 132.82 132.82 130.27 131.15 1,502,047 -1.54(-1.16%)
Oct 31, 2016 132.50 132.87 131.94 132.68 1,444,097 +0.44(+0.33%)
Oct 28, 2016 132.29 133.37 131.86 132.25 954,018 -0.20(-0.15%)
Oct 27, 2016 134.73 134.73 132.14 132.45 786,493 -1.87(-1.39%)
Oct 26, 2016 135.11 135.79 133.96 134.32 775,631 -1.60(-1.18%)
Oct 25, 2016 137.33 137.36 135.75 135.92 614,233 -1.42(-1.04%)
Oct 24, 2016 137.49 138.10 136.99 137.34 350,154 +0.91(+0.67%)
Oct 21, 2016 135.32 136.75 135.30 136.43 363,891 +0.06(+0.04%)
Oct 20, 2016 136.42 136.81 135.59 136.38 606,000 -0.37(-0.27%)
Oct 19, 2016 136.63 137.29 135.76 136.75 439,192 +0.28(+0.21%)
Oct 18, 2016 137.16 137.33 136.36 136.46 376,740 +0.65(+0.47%)
Oct 17, 2016 136.10 136.51 135.71 135.81 597,360 -0.28(-0.21%)
Oct 14, 2016 137.28 137.88 136.04 136.10 763,753 -0.81(-0.60%)
Oct 13, 2016 136.88 137.45 135.91 136.91 398,538 -1.02(-0.74%)
Oct 12, 2016 138.36 138.81 137.72 137.93 947,026 -0.38(-0.27%)
Oct 11, 2016 141.00 141.28 137.65 138.31 788,164 -3.03(-2.15%)
Oct 10, 2016 140.70 141.90 140.58 141.34 568,598 +1.63(+1.17%)
Oct 07, 2016 140.92 141.34 138.97 139.71 449,371 -1.21(-0.86%)
Oct 06, 2016 140.71 141.12 139.74 140.92 378,982 -0.13(-0.09%)
Oct 05, 2016 140.75 141.91 140.75 141.05 470,040 +0.71(+0.51%)
Oct 04, 2016 141.29 141.54 139.75 140.34 757,449 -0.60(-0.42%)
Oct 03, 2016 141.00 141.18 140.13 140.94 1,185,129 -0.31(-0.22%)
Sep 30, 2016 140.42 141.86 139.68 141.25 1,547,053 +1.40(+1.00%)
Sep 29, 2016 142.01 142.01 139.69 139.86 740,669 -2.36(-1.66%)
Sep 28, 2016 141.94 142.31 140.67 142.22 854,399 +0.57(+0.40%)
Sep 27, 2016 140.55 141.68 140.34 141.65 715,936 +0.95(+0.67%)
Sep 26, 2016 141.24 141.72 140.58 140.70 648,434 -1.43(-1.00%)
Sep 23, 2016 143.44 143.44 142.12 142.13 753,400 -1.10(-0.77%)
Sep 22, 2016 142.21 143.30 142.07 143.22 586,484 +1.96(+1.39%)
Sep 21, 2016 139.83 141.37 139.08 141.26 1,761,297 +1.84(+1.32%)
Sep 20, 2016 140.35 140.53 139.39 139.43 411,683 -0.39(-0.28%)
Sep 19, 2016 139.45 140.97 139.15 139.81 630,346 +1.07(+0.77%)
Sep 16, 2016 138.46 139.20 138.17 138.75 1,715,753 -0.52(-0.37%)
Sep 15, 2016 137.39 139.36 137.27 139.27 460,982 +1.93(+1.41%)
Sep 14, 2016 137.05 138.07 136.79 137.33 1,081,854 +0.48(+0.35%)
Sep 13, 2016 138.38 138.63 136.01 136.85 1,158,516 -2.50(-1.79%)
Sep 12, 2016 136.66 139.41 136.44 139.35 698,029 +2.08(+1.52%)
Sep 09, 2016 140.59 140.68 137.19 137.27 943,904 -4.48(-3.16%)
Sep 08, 2016 142.15 142.15 141.43 141.75 368,347 -0.44(-0.31%)
Sep 07, 2016 141.44 142.21 141.22 142.19 624,498 +0.71(+0.50%)
Sep 06, 2016 141.47 141.62 140.70 141.48 478,244 +0.45(+0.32%)
Sep 02, 2016 140.57 141.03 141.03 141.03 496,903 +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.