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 (%)
Apr 28, 2017 158.83 159.24 157.01 157.09 789,399 -1.74(-1.10%)
Apr 27, 2017 158.69 159.37 158.37 158.83 371,059 +0.58(+0.37%)
Apr 26, 2017 157.55 159.00 157.32 158.25 910,652 +0.61(+0.39%)
Apr 25, 2017 157.36 158.27 157.36 157.64 841,909 +1.56(+1.00%)
Apr 24, 2017 156.10 156.42 155.48 156.07 373,293 +1.98(+1.29%)
Apr 21, 2017 154.28 154.62 153.65 154.09 305,376 -0.58(-0.38%)
Apr 20, 2017 153.54 154.85 153.19 154.67 835,041 +1.82(+1.19%)
Apr 19, 2017 152.38 153.99 152.38 152.85 819,310 +0.93(+0.61%)
Apr 18, 2017 151.27 152.02 150.73 151.92 248,925 +0.13(+0.09%)
Apr 17, 2017 150.58 151.88 150.22 151.78 300,244 +1.66(+1.11%)
Apr 13, 2017 151.16 151.75 150.09 150.12 470,129 -1.11(-0.73%)
Apr 12, 2017 152.81 153.20 151.11 151.23 317,345 -1.77(-1.16%)
Apr 11, 2017 151.47 153.02 151.11 153.00 422,743 +0.98(+0.65%)
Apr 10, 2017 151.88 153.22 151.15 152.02 377,735 +0.37(+0.25%)
Apr 07, 2017 151.22 152.16 150.73 151.65 442,027 +0.08(+0.05%)
Apr 06, 2017 150.62 151.63 149.86 151.57 695,245 +1.19(+0.79%)
Apr 05, 2017 153.13 153.63 150.19 150.38 747,461 -1.70(-1.12%)
Apr 04, 2017 152.34 153.10 151.49 152.08 473,494 -0.42(-0.28%)
Apr 03, 2017 154.68 154.90 152.22 152.50 909,947 -1.68(-1.09%)
Mar 31, 2017 153.88 154.82 153.44 154.18 410,398 +0.44(+0.29%)
Mar 30, 2017 153.34 153.87 153.00 153.74 402,933 +0.52(+0.34%)
Mar 29, 2017 152.41 153.46 152.22 153.21 381,300 +0.66(+0.43%)
Mar 28, 2017 151.37 152.74 151.08 152.56 396,923 +0.68(+0.45%)
Mar 27, 2017 149.42 152.20 149.13 151.88 572,952 +0.60(+0.40%)
Mar 24, 2017 151.45 152.19 150.60 151.28 262,712 +0.34(+0.23%)
Mar 23, 2017 150.45 151.86 149.87 150.93 488,634 +0.62(+0.41%)
Mar 22, 2017 149.90 150.57 149.06 150.31 771,522 +0.24(+0.16%)
Mar 21, 2017 155.10 155.10 150.00 150.08 1,018,223 -4.00(-2.60%)
Mar 20, 2017 154.43 155.02 153.62 154.08 577,254 -0.35(-0.22%)
Mar 17, 2017 154.24 154.81 153.39 154.43 1,026,700 +0.41(+0.27%)
Mar 16, 2017 154.48 154.61 153.63 154.02 357,090 +0.08(+0.05%)
Mar 15, 2017 152.14 154.32 151.88 153.94 517,952 +2.45(+1.61%)
Mar 14, 2017 151.87 151.87 150.58 151.49 458,807 -0.93(-0.61%)
Mar 13, 2017 151.81 152.72 151.68 152.43 431,268 +0.41(+0.27%)
Mar 10, 2017 152.05 152.11 150.79 152.02 1,146,912 +0.99(+0.66%)
Mar 09, 2017 151.37 151.91 150.30 151.03 436,831 -0.28(-0.19%)
Mar 08, 2017 152.32 152.79 151.25 151.31 359,652 -0.49(-0.32%)
Mar 07, 2017 152.33 152.76 151.58 151.80 1,225,118 -1.01(-0.66%)
Mar 06, 2017 152.99 153.18 152.07 152.81 867,952 -1.05(-0.68%)
Mar 03, 2017 153.97 154.61 153.06 153.85 639,272 -0.09(-0.06%)
Mar 02, 2017 155.18 155.34 153.78 153.95 1,029,337 -1.23(-0.79%)
Mar 01, 2017 154.44 155.61 154.05 155.18 759,425 +2.66(+1.74%)
Feb 28, 2017 154.17 154.34 152.42 152.52 538,400 -2.33(-1.51%)
Feb 27, 2017 152.89 154.90 152.65 154.85 478,253 +1.80(+1.18%)
Feb 24, 2017 151.53 153.08 150.90 153.06 542,773 +0.33(+0.22%)
Feb 23, 2017 154.36 154.37 151.69 152.72 1,118,454 -1.28(-0.83%)
Feb 22, 2017 154.50 154.69 153.65 154.01 283,771 -0.76(-0.49%)
Feb 21, 2017 154.12 154.99 154.01 154.77 295,081 +0.96(+0.62%)
Feb 17, 2017 153.81 153.81 153.81 0 +0.40(+0.26%)
Feb 16, 2017 153.92 154.27 152.39 153.41 629,460 -0.58(-0.38%)
Feb 15, 2017 152.30 154.21 152.08 153.99 405,303 +1.14(+0.75%)
Feb 14, 2017 152.07 152.98 151.64 152.85 389,182 +0.34(+0.22%)
Feb 13, 2017 153.36 153.59 152.28 152.50 762,967 +0.14(+0.09%)
Feb 10, 2017 152.12 152.87 151.58 152.36 1,207,450 +1.06(+0.70%)
Feb 09, 2017 149.37 151.68 149.33 151.30 1,407,669 +2.24(+1.50%)
Feb 08, 2017 149.21 147.65 149.07 694,619 +0.13(+0.09%)
Feb 07, 2017 149.48 150.11 148.46 148.93 580,095 -0.46(-0.31%)
Feb 06, 2017 150.11 150.35 148.90 149.39 362,598 -1.11(-0.74%)
Feb 03, 2017 149.71 150.56 149.10 150.50 440,691 +2.22(+1.50%)
Feb 02, 2017 148.84 149.29 147.75 148.29 500,807 -0.54(-0.36%)
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.