Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 139.37 139.37 137.66 137.84 651,195 -0.99(-0.71%)
Nov 27, 2015 138.34 139.11 137.86 138.83 286,056 +0.69(+0.50%)
Nov 25, 2015 136.69 138.14 138.14 138.14 610,744 +1.46(+1.06%)
Nov 24, 2015 135.15 136.91 134.74 136.69 741,236 +0.92(+0.68%)
Nov 23, 2015 135.18 136.38 134.97 135.77 777,911 +0.70(+0.52%)
Nov 20, 2015 134.51 135.65 134.42 135.06 882,491 +1.17(+0.88%)
Nov 19, 2015 134.76 134.95 133.62 133.89 620,350 -0.85(-0.63%)
Nov 18, 2015 132.92 134.91 132.17 134.74 672,596 +2.25(+1.70%)
Nov 17, 2015 132.69 134.00 131.99 132.49 1,976,846 +0.04(+0.03%)
Nov 16, 2015 131.33 132.48 130.55 132.45 526,625 +0.77(+0.58%)
Nov 13, 2015 132.22 133.19 131.29 131.68 983,279 -1.14(-0.86%)
Nov 12, 2015 134.40 134.69 132.60 132.82 756,301 -2.47(-1.83%)
Nov 11, 2015 136.88 136.89 135.27 135.29 419,417 -1.24(-0.91%)
Nov 10, 2015 135.80 136.62 135.10 136.53 690,277 +0.09(+0.06%)
Nov 09, 2015 137.81 137.94 135.59 136.44 591,479 -1.52(-1.10%)
Nov 06, 2015 136.51 138.11 135.37 137.97 663,283 +1.31(+0.96%)
Nov 05, 2015 136.85 137.00 135.14 136.66 621,377 -0.23(-0.17%)
Nov 04, 2015 137.21 137.63 136.19 136.89 1,068,763 +0.07(+0.05%)
Nov 03, 2015 135.80 137.60 135.36 136.82 513,361 +0.65(+0.48%)
Nov 02, 2015 133.46 136.50 133.17 136.17 745,694 +3.23(+2.43%)
Oct 30, 2015 133.11 133.63 132.67 132.94 929,692 -0.18(-0.13%)
Oct 29, 2015 134.50 134.85 132.72 133.12 843,484 -1.76(-1.31%)
Oct 28, 2015 131.03 134.95 130.60 134.88 1,889,242 +4.13(+3.16%)
Oct 27, 2015 131.45 131.80 129.74 130.75 671,204 -1.03(-0.78%)
Oct 26, 2015 132.36 132.70 131.52 131.79 616,042 -0.82(-0.62%)
Oct 23, 2015 132.14 132.76 131.13 132.60 1,544,076 +2.05(+1.57%)
Oct 22, 2015 130.56 131.53 129.26 130.56 1,140,459 +0.69(+0.53%)
Oct 21, 2015 132.55 132.60 129.14 129.87 871,575 -2.01(-1.52%)
Oct 20, 2015 132.80 133.24 131.25 131.88 601,895 -0.99(-0.74%)
Oct 19, 2015 131.78 133.81 131.34 132.87 813,837 +0.43(+0.33%)
Oct 16, 2015 132.38 132.69 131.07 132.43 761,808 +0.14(+0.11%)
Oct 15, 2015 129.28 132.37 128.83 132.29 1,509,764 +3.49(+2.71%)
Oct 14, 2015 130.01 131.10 128.54 128.80 917,624 -1.17(-0.90%)
Oct 13, 2015 131.93 133.05 129.94 129.97 611,939 -2.29(-1.73%)
Oct 12, 2015 132.58 132.93 131.55 132.26 555,118 -0.31(-0.23%)
Oct 09, 2015 131.78 133.09 131.66 132.57 896,053 +0.76(+0.58%)
Oct 08, 2015 131.01 132.10 129.99 131.81 862,242 +0.62(+0.47%)
Oct 07, 2015 129.63 131.37 128.96 131.19 1,193,106 +2.32(+1.80%)
Oct 06, 2015 130.39 130.98 127.71 128.88 1,411,934 -1.76(-1.34%)
Oct 05, 2015 129.49 130.91 129.18 130.63 1,868,828 +2.56(+2.00%)
Oct 02, 2015 123.99 128.10 123.38 128.07 927,868 +2.45(+1.95%)
Oct 01, 2015 125.92 126.23 123.49 125.62 1,076,459 -0.21(-0.16%)
Sep 30, 2015 124.69 126.05 123.95 125.82 1,374,959 +2.52(+2.04%)
Sep 29, 2015 124.69 125.77 122.42 123.31 1,226,432 -1.25(-1.00%)
Sep 28, 2015 128.71 129.13 123.75 124.55 1,930,030 -4.71(-3.64%)
Sep 25, 2015 133.08 133.08 128.60 129.26 1,251,001 -2.73(-2.07%)
Sep 24, 2015 131.98 132.18 130.24 131.99 1,533,371 -0.76(-0.57%)
Sep 23, 2015 133.50 133.95 132.29 132.75 772,902 -0.38(-0.28%)
Sep 22, 2015 133.92 134.40 132.11 133.13 1,574,347 -2.34(-1.72%)
Sep 21, 2015 137.50 138.20 134.65 135.46 1,706,612 -1.09(-0.80%)
Sep 18, 2015 136.08 137.92 136.08 136.55 1,617,051 -1.71(-1.23%)
Sep 17, 2015 137.16 139.87 136.80 138.26 2,000,089 +1.21(+0.88%)
Sep 16, 2015 136.35 137.17 135.82 137.05 644,025 +0.76(+0.56%)
Sep 15, 2015 135.20 136.59 134.84 136.29 971,939 +1.46(+1.09%)
Sep 14, 2015 135.78 135.82 134.26 134.83 479,414 -0.54(-0.40%)
Sep 11, 2015 133.90 135.39 133.36 135.37 835,247 +0.83(+0.62%)
Sep 10, 2015 133.32 135.17 133.19 134.54 880,226 +0.74(+0.55%)
Sep 09, 2015 136.46 136.55 133.61 133.79 1,505,610 -1.60(-1.18%)
Sep 08, 2015 134.23 135.59 133.65 135.40 737,883 +3.37(+2.55%)
Sep 04, 2015 131.54 132.03 132.03 132.03 914,231 -0.77(-0.58%)
Sep 03, 2015 133.55 134.67 132.57 132.80 1,809,010 -0.53(-0.40%)
Sep 02, 2015 131.99 133.38 130.88 133.34 1,578,446 +2.65(+2.03%)
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.