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 (%)
Feb 29, 2016 116.91 117.74 116.28 116.30 1,716,115 -0.78(-0.67%)
Feb 26, 2016 116.73 117.13 116.24 117.08 2,100,590 +0.97(+0.84%)
Feb 25, 2016 115.52 116.12 114.75 116.11 815,905 +0.87(+0.75%)
Feb 24, 2016 112.43 115.46 111.71 115.24 878,496 +1.41(+1.24%)
Feb 23, 2016 114.41 114.84 113.71 113.83 500,437 -1.12(-0.98%)
Feb 22, 2016 114.73 115.47 114.55 114.95 1,256,942 +1.42(+1.25%)
Feb 19, 2016 112.25 113.59 111.50 113.53 885,772 +0.85(+0.75%)
Feb 18, 2016 113.85 113.96 112.41 112.68 1,472,577 -1.15(-1.01%)
Feb 17, 2016 112.28 114.20 112.11 113.83 1,222,192 +2.34(+2.10%)
Feb 16, 2016 109.93 111.66 109.38 111.49 1,356,853 +3.01(+2.78%)
Feb 12, 2016 107.56 108.48 108.48 108.48 933,010 +1.99(+1.87%)
Feb 11, 2016 105.03 107.23 105.03 106.49 1,727,432 -0.67(-0.62%)
Feb 10, 2016 107.83 109.86 107.06 107.16 1,832,347 +0.01(+0.01%)
Feb 09, 2016 106.13 109.03 105.98 107.15 1,455,171 -0.50(-0.46%)
Feb 08, 2016 109.05 109.05 105.94 107.65 1,969,749 -2.79(-2.52%)
Feb 05, 2016 114.02 114.26 110.37 110.44 1,565,977 -4.17(-3.64%)
Feb 04, 2016 113.70 115.98 113.59 114.61 1,072,987 +0.48(+0.42%)
Feb 03, 2016 115.37 115.45 111.57 114.13 1,556,268 -0.23(-0.21%)
Feb 02, 2016 115.95 116.06 113.79 114.36 1,531,499 -2.84(-2.42%)
Feb 01, 2016 116.37 117.83 115.28 117.20 1,441,938 -0.08(-0.07%)
Jan 29, 2016 113.95 117.33 113.80 117.28 1,232,737 +3.70(+3.26%)
Jan 28, 2016 115.37 115.76 112.97 113.58 1,650,863 -0.73(-0.64%)
Jan 27, 2016 116.09 116.82 113.70 114.31 1,741,714 -2.34(-2.00%)
Jan 26, 2016 115.33 117.11 114.42 116.64 1,180,985 +1.72(+1.50%)
Jan 25, 2016 116.58 117.13 114.60 114.92 1,200,260 -2.35(-2.01%)
Jan 22, 2016 116.45 117.66 115.76 117.28 3,733,007 +2.94(+2.57%)
Jan 21, 2016 115.10 116.81 113.72 114.34 2,003,891 -0.59(-0.52%)
Jan 20, 2016 111.98 116.24 109.56 114.93 2,160,490 +1.16(+1.02%)
Jan 19, 2016 116.69 116.97 112.42 113.77 1,271,647 -1.76(-1.52%)
Jan 15, 2016 114.30 115.53 115.53 115.53 2,002,024 -2.00(-1.70%)
Jan 14, 2016 116.16 118.60 113.70 117.53 1,903,141 +2.04(+1.77%)
Jan 13, 2016 120.21 120.82 114.77 115.49 2,093,548 -4.45(-3.71%)
Jan 12, 2016 119.91 121.43 117.60 119.94 1,288,549 +1.06(+0.89%)
Jan 11, 2016 120.37 120.98 117.34 118.89 1,766,928 -1.01(-0.84%)
Jan 08, 2016 122.44 123.21 119.60 119.89 1,573,633 -2.11(-1.73%)
Jan 07, 2016 123.28 124.27 121.68 122.00 1,776,211 -3.52(-2.81%)
Jan 06, 2016 125.85 126.90 124.70 125.53 798,434 -2.28(-1.78%)
Jan 05, 2016 128.12 128.65 127.17 127.81 818,703 +0.08(+0.06%)
Jan 04, 2016 128.97 128.99 126.84 127.73 1,593,285 -3.46(-2.63%)
Dec 31, 2015 132.31 131.19 131.19 131.19 880,351 -1.76(-1.33%)
Dec 30, 2015 134.18 134.51 132.90 132.95 552,203 -1.26(-0.94%)
Dec 29, 2015 133.25 134.31 132.88 134.21 701,711 +1.69(+1.27%)
Dec 28, 2015 132.67 132.88 131.49 132.53 530,856 -0.71(-0.53%)
Dec 24, 2015 132.86 133.23 133.23 133.23 301,306 +0.21(+0.16%)
Dec 23, 2015 132.44 133.21 131.78 133.02 661,393 +1.52(+1.15%)
Dec 22, 2015 131.04 131.68 129.87 131.50 1,337,941 +0.86(+0.66%)
Dec 21, 2015 130.33 130.85 129.67 130.64 734,835 +1.03(+0.80%)
Dec 18, 2015 131.06 131.35 129.60 129.61 1,557,306 -1.88(-1.43%)
Dec 17, 2015 133.67 133.67 131.34 131.48 862,964 -1.60(-1.20%)
Dec 16, 2015 131.96 133.25 131.13 133.08 1,187,102 +2.24(+1.72%)
Dec 15, 2015 129.84 131.15 129.67 130.84 1,334,806 +1.65(+1.28%)
Dec 14, 2015 130.12 130.65 127.92 129.18 1,347,586 -0.92(-0.71%)
Dec 11, 2015 131.91 131.99 129.74 130.10 1,278,450 -3.19(-2.40%)
Dec 10, 2015 132.42 133.96 132.18 133.30 684,430 +0.69(+0.52%)
Dec 09, 2015 134.15 135.15 132.15 132.60 790,318 -1.97(-1.47%)
Dec 08, 2015 133.46 135.11 133.07 134.57 1,175,220 -0.19(-0.14%)
Dec 07, 2015 136.78 136.78 134.25 134.76 583,178 -2.05(-1.50%)
Dec 04, 2015 135.16 136.87 134.75 136.81 799,667 +1.72(+1.27%)
Dec 03, 2015 138.31 138.76 134.39 135.09 899,153 -2.76(-2.00%)
Dec 02, 2015 138.62 139.19 137.58 137.85 534,600 -0.81(-0.58%)
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.