Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 116.92 117.75 116.29 116.31 1,715,973 -0.78(-0.67%)
Feb 26, 2016 116.74 117.14 116.25 117.09 2,100,416 +0.97(+0.84%)
Feb 25, 2016 115.53 116.13 114.76 116.12 815,838 +0.87(+0.75%)
Feb 24, 2016 112.44 115.47 111.72 115.25 878,423 +1.41(+1.24%)
Feb 23, 2016 114.42 114.86 113.72 113.84 500,395 -1.12(-0.98%)
Feb 22, 2016 114.74 115.48 114.56 114.96 1,256,838 +1.42(+1.25%)
Feb 19, 2016 112.25 113.60 111.51 113.54 885,698 +0.85(+0.75%)
Feb 18, 2016 113.86 113.97 112.42 112.69 1,472,455 -1.15(-1.01%)
Feb 17, 2016 112.29 114.21 112.12 113.84 1,222,091 +2.34(+2.10%)
Feb 16, 2016 109.94 111.67 109.39 111.50 1,356,741 +3.02(+2.78%)
Feb 12, 2016 107.56 108.49 108.49 108.49 932,933 +1.99(+1.87%)
Feb 11, 2016 105.04 107.23 105.04 106.50 1,727,289 -0.67(-0.62%)
Feb 10, 2016 107.84 109.87 107.06 107.17 1,832,195 +0.01(+0.01%)
Feb 09, 2016 106.14 109.04 105.99 107.16 1,455,050 -0.50(-0.46%)
Feb 08, 2016 109.06 109.06 105.94 107.66 1,969,586 -2.79(-2.53%)
Feb 05, 2016 114.03 114.27 110.38 110.45 1,565,847 -4.17(-3.64%)
Feb 04, 2016 113.71 116.00 113.60 114.62 1,072,898 +0.48(+0.42%)
Feb 03, 2016 115.38 115.46 111.58 114.14 1,556,139 -0.24(-0.21%)
Feb 02, 2016 115.96 116.07 113.80 114.38 1,531,372 -2.83(-2.42%)
Feb 01, 2016 116.38 117.84 115.29 117.21 1,441,818 -0.09(-0.07%)
Jan 29, 2016 113.96 117.34 113.81 117.30 1,232,635 +3.70(+3.26%)
Jan 28, 2016 115.38 115.77 112.98 113.59 1,650,726 -0.72(-0.63%)
Jan 27, 2016 116.10 116.83 113.71 114.32 1,741,570 -2.34(-2.00%)
Jan 26, 2016 115.33 117.12 114.43 116.65 1,180,887 +1.72(+1.50%)
Jan 25, 2016 116.59 117.14 114.61 114.93 1,200,160 -2.35(-2.01%)
Jan 22, 2016 116.46 117.67 115.77 117.28 3,732,698 +2.94(+2.57%)
Jan 21, 2016 115.11 116.82 113.72 114.35 2,003,725 -0.59(-0.52%)
Jan 20, 2016 111.99 116.25 109.57 114.94 2,160,311 +1.16(+1.02%)
Jan 19, 2016 116.70 116.98 112.43 113.78 1,271,542 -1.76(-1.52%)
Jan 15, 2016 114.31 115.54 115.54 115.54 2,001,858 -2.00(-1.70%)
Jan 14, 2016 116.16 118.61 113.71 117.54 1,902,984 +2.04(+1.77%)
Jan 13, 2016 120.22 120.83 114.78 115.50 2,093,375 -4.45(-3.71%)
Jan 12, 2016 119.92 121.44 117.61 119.95 1,288,443 +1.05(+0.89%)
Jan 11, 2016 120.38 120.99 117.35 118.90 1,766,782 -1.01(-0.84%)
Jan 08, 2016 122.45 123.22 119.61 119.90 1,573,502 -2.11(-1.73%)
Jan 07, 2016 123.30 124.28 121.69 122.01 1,776,064 -3.52(-2.81%)
Jan 06, 2016 125.86 126.91 124.71 125.54 798,368 -2.28(-1.78%)
Jan 05, 2016 128.13 128.66 127.19 127.82 818,635 +0.08(+0.06%)
Jan 04, 2016 128.97 129.00 126.86 127.74 1,593,153 -3.46(-2.63%)
Dec 31, 2015 132.32 131.20 131.20 131.20 880,278 -1.76(-1.33%)
Dec 30, 2015 134.19 134.52 132.91 132.96 552,158 -1.26(-0.94%)
Dec 29, 2015 133.26 134.33 132.89 134.22 701,653 +1.69(+1.27%)
Dec 28, 2015 132.68 132.89 131.50 132.54 530,812 -0.71(-0.53%)
Dec 24, 2015 132.88 133.24 133.24 133.24 301,281 +0.21(+0.16%)
Dec 23, 2015 132.45 133.22 131.79 133.03 661,338 +1.52(+1.15%)
Dec 22, 2015 131.05 131.69 129.88 131.51 1,337,830 +0.86(+0.66%)
Dec 21, 2015 130.34 130.86 129.68 130.65 734,774 +1.03(+0.80%)
Dec 18, 2015 131.07 131.36 129.61 129.62 1,557,177 -1.88(-1.43%)
Dec 17, 2015 133.68 133.68 131.35 131.50 862,892 -1.60(-1.20%)
Dec 16, 2015 131.97 133.26 131.14 133.09 1,187,004 +2.24(+1.71%)
Dec 15, 2015 129.85 131.16 129.68 130.85 1,334,695 +1.65(+1.28%)
Dec 14, 2015 130.13 130.66 127.94 129.19 1,347,475 -0.92(-0.71%)
Dec 11, 2015 131.92 132.00 129.75 130.11 1,278,344 -3.19(-2.40%)
Dec 10, 2015 132.43 133.97 132.19 133.31 684,373 +0.69(+0.52%)
Dec 09, 2015 134.16 135.16 132.16 132.61 790,252 -1.97(-1.47%)
Dec 08, 2015 133.47 135.12 133.08 134.59 1,175,122 -0.19(-0.14%)
Dec 07, 2015 136.79 136.79 134.26 134.77 583,129 -2.05(-1.50%)
Dec 04, 2015 135.17 136.89 134.76 136.82 799,601 +1.72(+1.27%)
Dec 03, 2015 138.32 138.77 134.40 135.10 899,079 -2.76(-2.00%)
Dec 02, 2015 138.63 139.21 137.59 137.86 534,555 -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.