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 (%)
Sep 30, 2015 124.89 126.25 124.15 126.02 1,372,758 +2.52(+2.04%)
Sep 29, 2015 124.89 125.97 122.62 123.50 1,224,468 -1.25(-1.00%)
Sep 28, 2015 128.91 129.34 123.94 124.75 1,926,939 -4.71(-3.64%)
Sep 25, 2015 133.29 133.29 128.81 129.47 1,248,998 -2.74(-2.07%)
Sep 24, 2015 132.19 132.39 130.45 132.21 1,530,915 -0.76(-0.57%)
Sep 23, 2015 133.72 134.16 132.51 132.97 771,664 -0.38(-0.28%)
Sep 22, 2015 134.13 134.62 132.32 133.34 1,571,825 -2.34(-1.72%)
Sep 21, 2015 137.72 138.42 134.86 135.68 1,703,878 -1.09(-0.80%)
Sep 18, 2015 136.30 138.14 136.30 136.77 1,614,461 -1.71(-1.23%)
Sep 17, 2015 137.38 140.10 137.01 138.48 1,996,885 +1.21(+0.88%)
Sep 16, 2015 136.56 137.39 136.03 137.27 642,993 +0.76(+0.56%)
Sep 15, 2015 135.42 136.81 135.06 136.51 970,382 +1.47(+1.08%)
Sep 14, 2015 136.00 136.04 134.48 135.04 478,646 -0.54(-0.40%)
Sep 11, 2015 134.11 135.61 133.58 135.59 833,909 +0.83(+0.62%)
Sep 10, 2015 133.53 135.39 133.40 134.75 878,816 +0.74(+0.55%)
Sep 09, 2015 136.68 136.77 133.82 134.01 1,503,198 -1.61(-1.18%)
Sep 08, 2015 134.44 135.81 133.86 135.62 736,701 +3.37(+2.55%)
Sep 04, 2015 131.75 132.24 132.24 132.24 912,767 -0.77(-0.58%)
Sep 03, 2015 133.76 134.88 132.78 133.01 1,806,112 -0.53(-0.40%)
Sep 02, 2015 132.20 133.60 131.09 133.55 1,575,917 +2.66(+2.03%)
Sep 01, 2015 133.15 133.19 130.41 130.89 1,818,797 -3.60(-2.68%)
Aug 31, 2015 135.01 135.93 134.12 134.49 878,602 -1.18(-0.87%)
Aug 28, 2015 134.25 135.70 134.04 135.67 1,131,086 +1.24(+0.92%)
Aug 27, 2015 133.25 134.95 131.87 134.43 2,224,422 +2.47(+1.87%)
Aug 26, 2015 129.78 132.16 127.74 131.96 2,313,613 +3.46(+2.69%)
Aug 25, 2015 132.44 132.53 128.31 128.51 2,578,371 -0.17(-0.13%)
Aug 24, 2015 126.23 133.40 116.32 128.68 2,936,061 -5.38(-4.01%)
Aug 21, 2015 134.31 136.25 133.24 134.06 2,952,950 -1.98(-1.46%)
Aug 20, 2015 139.28 139.38 135.99 136.04 1,388,711 -4.35(-3.10%)
Aug 19, 2015 141.03 141.60 139.48 140.39 1,099,549 -1.44(-1.01%)
Aug 18, 2015 143.16 143.16 141.67 141.82 1,186,027 -1.31(-0.92%)
Aug 17, 2015 140.75 143.22 140.30 143.14 725,077 +1.94(+1.38%)
Aug 14, 2015 140.40 141.33 139.39 141.19 1,016,308 +0.60(+0.43%)
Aug 13, 2015 141.26 142.06 140.46 140.59 408,823 -0.57(-0.41%)
Aug 12, 2015 140.31 141.51 138.13 141.17 1,542,593 -0.07(-0.05%)
Aug 11, 2015 141.77 142.71 140.51 141.24 860,346 -1.61(-1.12%)
Aug 10, 2015 142.10 143.50 141.90 142.85 790,662 +1.40(+0.99%)
Aug 07, 2015 141.88 141.92 140.13 141.45 1,029,307 -0.93(-0.65%)
Aug 06, 2015 145.57 145.77 141.47 142.38 1,417,562 -2.94(-2.02%)
Aug 05, 2015 145.58 146.63 144.95 145.32 1,546,697 +0.65(+0.45%)
Aug 04, 2015 144.96 145.56 144.17 144.67 924,171 -0.08(-0.06%)
Aug 03, 2015 145.66 145.92 143.66 144.75 934,189 -0.78(-0.54%)
Jul 31, 2015 144.59 146.46 144.35 145.53 772,515 +1.16(+0.81%)
Jul 30, 2015 143.50 144.63 142.57 144.37 643,298 +0.56(+0.39%)
Jul 29, 2015 143.66 144.27 142.86 143.81 1,022,336 +0.15(+0.11%)
Jul 28, 2015 142.68 143.91 140.66 143.66 961,914 +1.39(+0.98%)
Jul 27, 2015 143.16 143.32 141.75 142.26 1,004,647 -1.64(-1.14%)
Jul 24, 2015 146.21 146.65 143.66 143.91 1,243,662 -2.52(-1.72%)
Jul 23, 2015 147.93 148.73 146.13 146.43 797,392 -1.26(-0.85%)
Jul 22, 2015 146.35 147.84 146.07 147.69 743,332 +0.73(+0.50%)
Jul 21, 2015 147.69 148.21 146.09 146.95 1,012,867 -0.85(-0.58%)
Jul 20, 2015 148.58 148.58 147.24 147.81 1,045,449 -0.46(-0.31%)
Jul 17, 2015 148.74 148.79 147.60 148.27 750,437 -0.29(-0.20%)
Jul 16, 2015 148.03 148.70 147.75 148.56 1,047,248 +1.37(+0.93%)
Jul 15, 2015 148.28 148.51 146.85 147.19 852,348 -0.95(-0.64%)
Jul 14, 2015 146.96 148.38 146.92 148.14 824,646 +1.06(+0.72%)
Jul 13, 2015 145.96 147.21 145.82 147.07 885,945 +2.04(+1.41%)
Jul 10, 2015 144.56 145.26 143.81 145.04 608,122 +2.40(+1.69%)
Jul 09, 2015 143.55 143.75 142.39 142.63 945,621 +0.92(+0.65%)
Jul 08, 2015 142.96 143.55 140.93 141.71 829,123 -2.67(-1.85%)
Jul 07, 2015 144.26 144.43 141.35 144.38 2,412,090 +0.23(+0.16%)
Jul 06, 2015 142.74 145.12 142.74 144.14 1,910,731 +0.09(+0.07%)
Jul 02, 2015 145.43 144.05 144.05 144.05 793,627 -1.27(-0.87%)
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.