Russell 2000 Growth Ishares ETF (NY: IWO )

284.01 -1.76 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 153.87 154.80 153.43 154.16 410,432 +0.44(+0.28%)
Mar 30, 2017 153.32 153.86 152.98 153.73 402,967 +0.53(+0.34%)
Mar 29, 2017 152.40 153.45 152.21 153.20 381,332 +0.66(+0.43%)
Mar 28, 2017 151.36 152.72 151.06 152.54 396,956 +0.68(+0.45%)
Mar 27, 2017 149.41 152.19 149.12 151.87 573,000 +0.60(+0.40%)
Mar 24, 2017 151.44 152.18 150.59 151.26 262,734 +0.34(+0.23%)
Mar 23, 2017 150.44 151.84 149.85 150.92 488,674 +0.62(+0.41%)
Mar 22, 2017 149.88 150.56 149.04 150.30 771,586 +0.24(+0.16%)
Mar 21, 2017 155.09 155.09 149.99 150.06 1,018,307 -4.00(-2.60%)
Mar 20, 2017 154.41 155.00 153.60 154.07 577,302 -0.35(-0.22%)
Mar 17, 2017 154.22 154.79 153.38 154.41 1,026,785 +0.41(+0.27%)
Mar 16, 2017 154.47 154.59 153.61 154.00 357,120 +0.08(+0.05%)
Mar 15, 2017 152.13 154.31 151.86 153.93 517,995 +2.44(+1.61%)
Mar 14, 2017 151.85 151.85 150.56 151.48 458,845 -0.93(-0.61%)
Mar 13, 2017 151.80 152.71 151.67 152.41 431,304 +0.41(+0.27%)
Mar 10, 2017 152.03 152.10 150.78 152.00 1,147,007 +0.99(+0.66%)
Mar 09, 2017 151.36 151.90 150.29 151.01 436,868 -0.29(-0.19%)
Mar 08, 2017 152.31 152.78 151.23 151.30 359,681 -0.49(-0.32%)
Mar 07, 2017 152.32 152.75 151.57 151.79 1,225,220 -1.01(-0.66%)
Mar 06, 2017 152.98 153.17 152.06 152.79 868,024 -1.05(-0.68%)
Mar 03, 2017 153.96 154.59 153.04 153.84 639,325 -0.09(-0.06%)
Mar 02, 2017 155.16 155.33 153.77 153.94 1,029,422 -1.23(-0.79%)
Mar 01, 2017 154.42 155.60 154.04 155.16 759,488 +2.66(+1.74%)
Feb 28, 2017 154.16 154.33 152.41 152.51 538,444 -2.33(-1.51%)
Feb 27, 2017 152.88 154.89 152.63 154.84 478,293 +1.80(+1.18%)
Feb 24, 2017 151.52 153.07 150.89 153.04 542,818 +0.33(+0.22%)
Feb 23, 2017 154.35 154.36 151.68 152.71 1,118,547 -1.28(-0.83%)
Feb 22, 2017 154.49 154.68 153.63 153.99 283,795 -0.76(-0.49%)
Feb 21, 2017 154.11 154.97 153.99 154.75 295,105 +0.96(+0.62%)
Feb 17, 2017 153.79 153.79 153.79 0 +0.40(+0.26%)
Feb 16, 2017 153.91 154.26 152.38 153.39 629,512 -0.58(-0.38%)
Feb 15, 2017 152.29 154.19 152.07 153.97 405,337 +1.14(+0.75%)
Feb 14, 2017 152.06 152.97 151.62 152.83 389,214 +0.34(+0.22%)
Feb 13, 2017 153.35 153.57 152.26 152.49 763,030 +0.14(+0.09%)
Feb 10, 2017 152.11 152.86 151.57 152.35 1,207,550 +1.06(+0.70%)
Feb 09, 2017 149.36 151.67 149.32 151.29 1,407,785 +2.24(+1.50%)
Feb 08, 2017 149.20 147.64 149.06 694,677 +0.13(+0.09%)
Feb 07, 2017 149.46 150.10 148.45 148.92 580,143 -0.46(-0.31%)
Feb 06, 2017 150.10 150.34 148.89 149.38 362,628 -1.11(-0.74%)
Feb 03, 2017 149.69 150.55 149.09 150.49 440,727 +2.22(+1.50%)
Feb 02, 2017 148.83 149.27 147.74 148.27 500,848 -0.54(-0.36%)
Feb 01, 2017 149.80 150.36 148.24 148.82 960,012 +0.12(+0.08%)
Jan 31, 2017 147.09 149.14 146.84 148.69 1,469,445 +1.25(+0.85%)
Jan 30, 2017 148.15 148.23 146.25 147.45 679,721 -1.77(-1.19%)
Jan 27, 2017 149.57 150.01 148.58 149.22 507,077 -0.35(-0.24%)
Jan 26, 2017 150.57 150.63 149.30 149.57 1,528,232 -0.89(-0.59%)
Jan 25, 2017 150.09 150.76 150.09 150.46 1,538,611 +1.49(+1.00%)
Jan 24, 2017 147.38 149.27 147.09 148.97 408,970 +2.08(+1.42%)
Jan 23, 2017 147.27 147.77 146.12 146.88 469,635 -0.57(-0.39%)
Jan 20, 2017 147.18 147.97 146.94 147.46 680,960 +0.65(+0.44%)
Jan 19, 2017 148.40 148.77 146.34 146.81 704,003 -1.29(-0.87%)
Jan 18, 2017 148.18 148.20 147.26 148.10 321,591 +0.55(+0.37%)
Jan 17, 2017 149.17 149.17 147.26 147.55 528,304 -2.28(-1.52%)
Jan 13, 2017 149.83 149.83 149.83 0 +1.36(+0.92%)
Jan 12, 2017 149.12 149.12 146.49 148.47 462,687 -0.65(-0.43%)
Jan 11, 2017 149.53 149.85 148.11 149.11 954,925 -0.09(-0.06%)
Jan 10, 2017 148.03 149.40 147.90 149.20 471,165 +1.21(+0.82%)
Jan 09, 2017 148.07 148.94 147.48 147.99 590,053 -0.09(-0.06%)
Jan 06, 2017 148.98 149.14 148.05 148.07 1,201,479 -0.49(-0.33%)
Jan 05, 2017 149.65 149.89 147.72 148.56 1,105,149 -1.28(-0.86%)
Jan 04, 2017 147.71 150.01 147.71 149.84 494,686 +2.68(+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.