Russell 2000 Growth Ishares ETF (NY: IWO )

284.85 +5.17 (+1.85%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 179.10 179.10 179.10 0 -1.44(-0.80%)
Dec 28, 2017 180.11 180.54 179.69 180.54 482,669 +0.70(+0.39%)
Dec 27, 2017 179.86 180.68 179.50 179.84 410,537 +0.01(+0.01%)
Dec 26, 2017 179.50 180.06 179.30 179.83 326,311 +0.12(+0.07%)
Dec 22, 2017 180.04 180.04 179.25 179.70 434,630 -0.25(-0.14%)
Dec 21, 2017 179.84 180.56 179.51 179.95 867,832 +0.66(+0.37%)
Dec 20, 2017 179.62 179.86 178.68 179.29 386,773 +0.45(+0.25%)
Dec 19, 2017 180.20 180.47 178.53 178.84 587,260 -0.97(-0.54%)
Dec 18, 2017 179.21 180.38 179.16 179.81 941,847 +2.16(+1.22%)
Dec 15, 2017 176.07 178.67 175.66 177.65 674,046 +2.51(+1.43%)
Dec 14, 2017 177.18 177.63 174.65 175.14 1,032,169 -1.85(-1.04%)
Dec 13, 2017 175.57 177.79 175.57 176.99 604,913 +1.57(+0.89%)
Dec 12, 2017 176.56 176.90 175.36 175.42 2,319,822 -0.89(-0.50%)
Dec 11, 2017 176.81 177.28 175.93 176.31 910,596 -0.14(-0.08%)
Dec 08, 2017 176.81 177.50 176.22 176.45 784,733 +0.33(+0.19%)
Dec 07, 2017 174.75 176.65 174.23 176.12 2,002,617 +1.91(+1.10%)
Dec 06, 2017 174.33 175.41 173.75 174.20 721,290 -0.77(-0.44%)
Dec 05, 2017 176.63 177.23 174.89 174.97 326,038 -1.27(-0.72%)
Dec 04, 2017 179.91 180.49 176.11 176.24 629,767 -1.56(-0.88%)
Dec 01, 2017 178.99 179.05 174.63 177.80 1,332,511 -0.99(-0.55%)
Nov 30, 2017 178.64 179.49 178.40 178.79 907,368 +0.92(+0.52%)
Nov 29, 2017 178.70 179.36 177.47 177.87 2,721,639 -0.56(-0.31%)
Nov 28, 2017 176.50 178.50 176.10 178.42 839,951 +2.53(+1.44%)
Nov 27, 2017 177.12 177.41 175.86 175.90 471,571 -0.84(-0.48%)
Nov 24, 2017 176.71 176.92 176.27 176.74 110,933 +0.54(+0.30%)
Nov 22, 2017 176.90 177.17 176.14 176.20 361,690 -0.39(-0.22%)
Nov 21, 2017 175.30 176.59 175.20 176.59 1,051,974 +2.14(+1.23%)
Nov 20, 2017 173.76 174.52 173.26 174.45 1,767,780 +1.31(+0.76%)
Nov 17, 2017 172.02 173.87 171.87 173.14 482,334 +0.45(+0.26%)
Nov 16, 2017 170.54 173.29 170.54 172.69 493,716 +3.13(+1.85%)
Nov 15, 2017 169.23 170.29 168.21 169.56 418,828 -0.93(-0.54%)
Nov 14, 2017 170.30 170.78 169.67 170.49 557,404 -0.47(-0.27%)
Nov 13, 2017 170.18 171.22 169.79 170.96 357,272 -0.09(-0.05%)
Nov 10, 2017 171.33 171.49 170.60 171.04 361,623 +0.07(+0.04%)
Nov 09, 2017 170.75 171.82 169.37 170.98 463,353 -1.03(-0.60%)
Nov 08, 2017 170.85 172.22 170.34 172.01 958,446 +0.82(+0.48%)
Nov 07, 2017 173.15 173.15 170.52 171.19 602,611 -1.94(-1.12%)
Nov 06, 2017 173.08 173.79 172.74 173.13 283,682 +0.07(+0.04%)
Nov 03, 2017 172.38 173.26 171.93 173.06 668,909 +0.65(+0.38%)
Nov 02, 2017 172.27 173.07 171.63 172.41 1,199,794 +0.02(+0.01%)
Nov 01, 2017 174.91 175.24 171.14 172.39 616,342 -1.44(-0.83%)
Oct 31, 2017 173.11 174.37 172.90 173.84 320,215 +1.77(+1.03%)
Oct 30, 2017 173.40 171.18 172.07 698,373 -1.74(-1.00%)
Oct 27, 2017 172.66 173.93 172.07 173.81 929,742 +1.45(+0.84%)
Oct 26, 2017 172.20 173.04 171.97 172.35 506,311 +0.41(+0.24%)
Oct 25, 2017 172.52 172.78 170.59 171.94 784,378 -0.90(-0.52%)
Oct 24, 2017 172.93 173.52 172.59 172.84 558,529 +0.30(+0.17%)
Oct 23, 2017 173.73 173.87 172.33 172.55 324,872 -1.10(-0.63%)
Oct 20, 2017 173.98 174.17 173.35 173.65 387,222 +1.00(+0.58%)
Oct 19, 2017 171.92 172.65 171.07 172.64 306,757 -0.36(-0.21%)
Oct 18, 2017 173.14 173.39 172.36 173.00 283,956 +0.86(+0.50%)
Oct 17, 2017 172.46 173.25 171.88 172.14 455,915 -0.39(-0.23%)
Oct 16, 2017 173.09 173.82 172.20 172.54 477,796 -0.21(-0.12%)
Oct 13, 2017 173.44 173.77 172.58 172.75 347,695 -0.49(-0.28%)
Oct 12, 2017 173.04 173.58 172.59 173.24 493,301 -0.07(-0.04%)
Oct 11, 2017 173.43 173.77 172.97 173.30 354,754 +0.03(+0.02%)
Oct 10, 2017 173.68 174.06 172.69 173.27 821,335 +0.10(+0.06%)
Oct 09, 2017 174.34 174.72 172.85 173.17 423,463 -1.00(-0.58%)
Oct 06, 2017 173.25 174.25 173.05 174.17 437,749 +0.22(+0.13%)
Oct 05, 2017 174.42 174.42 173.57 173.95 419,663 +0.15(+0.09%)
Oct 04, 2017 173.75 174.45 173.27 173.80 593,424 -0.11(-0.07%)
Oct 03, 2017 173.90 173.97 172.80 173.91 1,606,666 +0.43(+0.25%)
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.