Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 154.13 155.06 153.69 154.42 409,742 +0.44(+0.29%)
Mar 30, 2017 153.58 154.12 153.24 153.99 402,289 +0.53(+0.34%)
Mar 29, 2017 152.66 153.71 152.47 153.46 380,691 +0.66(+0.43%)
Mar 28, 2017 151.62 152.98 151.32 152.80 396,289 +0.68(+0.45%)
Mar 27, 2017 149.66 152.45 149.37 152.12 572,036 +0.60(+0.40%)
Mar 24, 2017 151.69 152.44 150.84 151.52 262,292 +0.35(+0.23%)
Mar 23, 2017 150.69 152.10 150.11 151.17 487,853 +0.62(+0.41%)
Mar 22, 2017 150.13 150.81 149.30 150.55 770,290 +0.24(+0.16%)
Mar 21, 2017 155.35 155.35 150.24 150.32 1,016,597 -4.01(-2.60%)
Mar 20, 2017 154.67 155.26 153.86 154.32 576,332 -0.35(-0.22%)
Mar 17, 2017 154.48 155.05 153.63 154.67 1,025,060 +0.41(+0.27%)
Mar 16, 2017 154.73 154.85 153.87 154.26 356,520 +0.08(+0.05%)
Mar 15, 2017 152.38 154.57 152.12 154.19 517,125 +2.45(+1.61%)
Mar 14, 2017 152.11 152.11 150.82 151.74 458,075 -0.94(-0.61%)
Mar 13, 2017 152.05 152.97 151.93 152.67 430,579 +0.41(+0.27%)
Mar 10, 2017 152.29 152.36 151.03 152.26 1,145,080 +0.99(+0.66%)
Mar 09, 2017 151.61 152.16 150.54 151.27 436,134 -0.29(-0.19%)
Mar 08, 2017 152.57 153.03 151.49 151.56 359,077 -0.49(-0.32%)
Mar 07, 2017 152.57 153.00 151.82 152.04 1,223,162 -1.01(-0.66%)
Mar 06, 2017 153.23 153.42 152.32 153.05 866,566 -1.05(-0.68%)
Mar 03, 2017 154.22 154.85 153.30 154.10 638,251 -0.09(-0.06%)
Mar 02, 2017 155.43 155.59 154.02 154.20 1,027,693 -1.23(-0.79%)
Mar 01, 2017 154.68 155.86 154.30 155.43 758,213 +2.66(+1.74%)
Feb 28, 2017 154.41 154.59 152.66 152.77 537,540 -2.34(-1.51%)
Feb 27, 2017 153.14 155.15 152.89 155.10 477,489 +1.80(+1.18%)
Feb 24, 2017 151.78 153.33 151.15 153.30 541,907 +0.33(+0.22%)
Feb 23, 2017 154.61 154.62 151.94 152.97 1,116,668 -1.29(-0.83%)
Feb 22, 2017 154.75 154.94 153.89 154.25 283,318 -0.76(-0.49%)
Feb 21, 2017 154.37 155.23 154.25 155.02 294,609 +0.96(+0.63%)
Feb 17, 2017 154.05 154.05 154.05 0 +0.40(+0.26%)
Feb 16, 2017 154.17 154.52 152.63 153.65 628,455 -0.58(-0.38%)
Feb 15, 2017 152.55 154.45 152.33 154.23 404,656 +1.14(+0.75%)
Feb 14, 2017 152.32 153.22 151.88 153.09 388,560 +0.34(+0.22%)
Feb 13, 2017 153.60 153.83 152.52 152.75 761,749 +0.14(+0.09%)
Feb 10, 2017 152.37 153.12 151.82 152.60 1,205,522 +1.06(+0.70%)
Feb 09, 2017 149.61 151.93 149.57 151.55 1,405,421 +2.24(+1.50%)
Feb 08, 2017 149.45 147.88 149.31 693,510 +0.13(+0.09%)
Feb 07, 2017 149.72 150.35 148.70 149.17 579,169 -0.46(-0.31%)
Feb 06, 2017 150.35 150.59 149.14 149.63 362,019 -1.12(-0.74%)
Feb 03, 2017 149.94 150.80 149.34 150.75 439,987 +2.22(+1.50%)
Feb 02, 2017 149.08 149.53 147.99 148.52 500,007 -0.54(-0.36%)
Feb 01, 2017 150.05 150.61 148.49 149.07 958,400 +0.12(+0.08%)
Jan 31, 2017 147.33 149.39 147.08 148.94 1,466,977 +1.25(+0.85%)
Jan 30, 2017 148.40 148.48 146.49 147.69 678,580 -1.77(-1.19%)
Jan 27, 2017 149.82 150.26 148.83 149.47 506,225 -0.35(-0.23%)
Jan 26, 2017 150.82 150.89 149.55 149.82 1,525,665 -0.90(-0.59%)
Jan 25, 2017 150.34 151.01 150.34 150.72 1,536,027 +1.50(+1.00%)
Jan 24, 2017 147.63 149.53 147.34 149.22 408,283 +2.09(+1.42%)
Jan 23, 2017 147.51 148.02 146.37 147.13 468,847 -0.57(-0.39%)
Jan 20, 2017 147.43 148.22 147.19 147.70 679,816 +0.65(+0.44%)
Jan 19, 2017 148.65 149.02 146.59 147.06 702,821 -1.30(-0.87%)
Jan 18, 2017 148.43 148.45 147.51 148.35 321,051 +0.55(+0.37%)
Jan 17, 2017 149.42 149.42 147.50 147.80 527,417 -2.28(-1.52%)
Jan 13, 2017 150.08 150.08 150.08 0 +1.36(+0.92%)
Jan 12, 2017 149.37 149.37 146.74 148.71 461,910 -0.65(-0.43%)
Jan 11, 2017 149.78 150.11 148.36 149.36 953,322 -0.09(-0.06%)
Jan 10, 2017 148.28 149.65 148.15 149.45 470,374 +1.21(+0.82%)
Jan 09, 2017 148.32 149.19 147.73 148.24 589,062 -0.09(-0.06%)
Jan 06, 2017 149.23 149.39 148.29 148.32 1,199,461 -0.49(-0.33%)
Jan 05, 2017 149.90 150.14 147.97 148.81 1,103,293 -1.29(-0.86%)
Jan 04, 2017 147.96 150.26 147.96 150.10 493,856 +2.69(+1.82%)
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.