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 (%)
Jun 30, 2016 127.65 129.68 127.05 129.67 1,541,664 +2.21(+1.74%)
Jun 29, 2016 126.12 127.57 125.84 127.46 885,607 +2.88(+2.31%)
Jun 28, 2016 123.67 125.11 123.39 124.58 1,127,430 +1.98(+1.62%)
Jun 27, 2016 124.97 125.12 121.81 122.59 1,707,792 -3.88(-3.06%)
Jun 24, 2016 126.00 128.32 125.19 126.47 1,557,256 -5.25(-3.98%)
Jun 23, 2016 130.33 131.78 130.22 131.71 555,681 +2.60(+2.01%)
Jun 22, 2016 129.67 130.63 128.99 129.11 1,001,442 -0.44(-0.34%)
Jun 21, 2016 130.34 130.34 128.68 129.56 1,583,701 -0.54(-0.41%)
Jun 20, 2016 130.46 131.51 130.16 130.10 1,395,689 +1.56(+1.21%)
Jun 17, 2016 129.37 129.68 128.35 128.54 738,767 -1.20(-0.92%)
Jun 16, 2016 128.79 129.76 127.72 129.74 841,625 -0.03(-0.02%)
Jun 15, 2016 129.89 130.86 129.59 129.77 372,340 +0.24(+0.18%)
Jun 14, 2016 129.10 130.12 128.41 129.53 826,781 -0.14(-0.11%)
Jun 13, 2016 130.61 131.45 129.44 129.67 756,028 -1.55(-1.18%)
Jun 10, 2016 131.98 132.16 130.77 131.22 948,979 -2.11(-1.58%)
Jun 09, 2016 133.94 134.14 132.98 133.33 777,268 -1.13(-0.84%)
Jun 08, 2016 133.62 134.68 133.48 134.47 572,693 +0.89(+0.67%)
Jun 07, 2016 133.28 134.02 132.78 133.58 725,483 +0.36(+0.27%)
Jun 06, 2016 131.87 133.53 131.49 133.22 302,952 +1.46(+1.11%)
Jun 03, 2016 132.48 132.48 130.65 131.76 389,310 -0.97(-0.73%)
Jun 02, 2016 130.99 132.74 130.99 132.74 390,159 +1.41(+1.07%)
Jun 01, 2016 129.96 131.51 129.73 131.33 670,609 +1.09(+0.83%)
May 31, 2016 129.93 130.85 129.68 130.24 625,277 +0.66(+0.51%)
May 27, 2016 128.20 129.58 129.58 129.58 775,651 +1.60(+1.25%)
May 26, 2016 128.42 128.62 127.75 127.98 542,611 -0.10(-0.08%)
May 25, 2016 127.85 128.56 127.65 128.08 830,713 +0.56(+0.44%)
May 24, 2016 125.47 127.82 125.47 127.53 879,518 +2.83(+2.27%)
May 23, 2016 124.72 125.66 124.59 124.69 594,722 +0.12(+0.10%)
May 20, 2016 122.84 124.61 122.55 124.57 457,497 +2.16(+1.77%)
May 19, 2016 122.39 123.45 121.22 122.40 885,242 -0.83(-0.68%)
May 18, 2016 121.99 124.11 121.95 123.23 1,379,709 +0.60(+0.49%)
May 17, 2016 124.24 124.95 122.06 122.64 1,458,033 -1.86(-1.50%)
May 16, 2016 123.20 125.02 123.10 124.50 465,917 +1.75(+1.42%)
May 13, 2016 122.89 124.26 122.38 122.75 644,966 -0.56(-0.45%)
May 12, 2016 124.60 124.69 122.21 123.31 549,886 -0.88(-0.71%)
May 11, 2016 125.81 125.98 124.10 124.19 668,302 -1.89(-1.50%)
May 10, 2016 125.62 126.16 124.48 126.08 447,258 +1.10(+0.88%)
May 09, 2016 124.05 125.78 123.97 124.98 582,566 +0.96(+0.78%)
May 06, 2016 123.07 124.17 122.35 124.02 614,233 +0.31(+0.25%)
May 05, 2016 124.75 124.97 123.46 123.71 877,341 -0.53(-0.43%)
May 04, 2016 125.11 125.92 123.75 124.24 726,710 -1.62(-1.28%)
May 03, 2016 126.86 127.03 125.18 125.85 766,052 -2.17(-1.69%)
May 02, 2016 127.17 128.03 126.47 128.02 525,574 +1.29(+1.01%)
Apr 29, 2016 127.83 128.12 125.97 126.73 836,642 -1.54(-1.20%)
Apr 28, 2016 129.36 130.34 127.98 128.27 933,803 -1.85(-1.42%)
Apr 27, 2016 129.79 130.46 128.97 130.13 660,611 +0.19(+0.15%)
Apr 26, 2016 129.29 130.01 128.42 129.94 449,264 +1.00(+0.78%)
Apr 25, 2016 129.73 129.96 128.53 128.94 370,453 -1.01(-0.78%)
Apr 22, 2016 128.82 130.08 128.66 129.95 908,633 +1.16(+0.90%)
Apr 21, 2016 129.00 129.72 128.40 128.78 753,194 -0.35(-0.27%)
Apr 20, 2016 128.66 129.83 128.28 129.13 892,633 +0.53(+0.41%)
Apr 19, 2016 129.37 129.77 128.08 128.60 707,456 -0.55(-0.42%)
Apr 18, 2016 127.53 129.27 127.42 129.15 744,830 +1.16(+0.91%)
Apr 15, 2016 127.32 128.15 127.21 127.99 409,888 +0.28(+0.22%)
Apr 14, 2016 127.66 128.15 127.28 127.71 768,139 -0.08(-0.07%)
Apr 13, 2016 125.58 127.98 125.39 127.79 789,847 +3.02(+2.42%)
Apr 12, 2016 123.73 125.03 122.95 124.78 789,738 +1.08(+0.87%)
Apr 11, 2016 125.23 126.06 123.64 123.70 526,220 -0.95(-0.76%)
Apr 08, 2016 125.63 125.86 123.94 124.64 269,430 +0.15(+0.12%)
Apr 07, 2016 125.47 125.95 123.95 124.49 778,692 -1.81(-1.44%)
Apr 06, 2016 124.26 126.39 124.00 126.31 930,501 +2.16(+1.74%)
Apr 05, 2016 124.65 125.32 124.06 124.15 2,113,656 -1.51(-1.20%)
Apr 04, 2016 126.26 126.80 125.51 125.66 486,716 -0.65(-0.52%)
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.