Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 131.77 132.46 129.86 129.94 946,756 -2.84(-2.14%)
Jan 29, 2015 131.32 132.82 130.30 132.78 988,624 +1.79(+1.37%)
Jan 28, 2015 133.96 134.29 130.66 130.98 822,928 -2.09(-1.57%)
Jan 27, 2015 131.98 133.88 131.65 133.07 973,522 -0.63(-0.47%)
Jan 26, 2015 132.22 133.71 131.21 133.71 803,089 +1.44(+1.09%)
Jan 23, 2015 131.87 132.90 131.41 132.27 1,201,533 +0.41(+0.31%)
Jan 22, 2015 130.42 131.91 128.23 131.86 1,126,313 +2.42(+1.87%)
Jan 21, 2015 129.72 130.80 128.84 129.44 947,725 -0.66(-0.51%)
Jan 20, 2015 130.55 130.66 128.52 130.10 1,048,897 -0.15(-0.12%)
Jan 16, 2015 127.40 130.45 127.07 130.25 939,440 +2.53(+1.98%)
Jan 15, 2015 131.03 131.27 127.57 127.72 1,261,345 -3.01(-2.30%)
Jan 14, 2015 129.50 131.06 129.40 130.73 891,415 -0.50(-0.38%)
Jan 13, 2015 132.29 133.70 129.55 131.23 927,278 -0.02(-0.01%)
Jan 12, 2015 132.05 132.34 130.24 131.25 1,121,083 -0.43(-0.33%)
Jan 09, 2015 132.64 132.66 131.15 131.68 932,443 -0.94(-0.71%)
Jan 08, 2015 131.31 132.73 131.07 132.62 716,411 +2.52(+1.94%)
Jan 07, 2015 129.31 130.16 128.55 130.10 1,519,079 +1.94(+1.52%)
Jan 06, 2015 130.93 130.99 126.75 128.16 1,424,334 -2.36(-1.81%)
Jan 05, 2015 131.36 132.16 129.81 130.52 2,739,598 -1.56(-1.18%)
Jan 02, 2015 133.73 134.19 130.89 132.08 4,274,761 -0.91(-0.68%)
Dec 31, 2014 134.14 132.99 132.99 132.99 1,546,174 -0.65(-0.49%)
Dec 30, 2014 134.22 134.72 133.50 133.64 908,194 -0.86(-0.64%)
Dec 29, 2014 134.27 135.06 134.12 134.50 558,999 +0.27(+0.20%)
Dec 26, 2014 133.82 134.56 133.68 134.23 511,170 +0.91(+0.68%)
Dec 24, 2014 133.06 133.33 133.33 133.33 303,196 +0.68(+0.51%)
Dec 23, 2014 133.84 134.07 132.24 132.64 1,381,447 -0.34(-0.26%)
Dec 22, 2014 132.38 133.02 131.96 132.99 1,076,540 +0.98(+0.74%)
Dec 19, 2014 132.30 132.80 131.21 132.01 2,302,016 +0.03(+0.02%)
Dec 18, 2014 131.22 131.99 130.61 131.98 1,269,572 +2.28(+1.76%)
Dec 17, 2014 125.98 129.78 125.60 129.70 1,841,868 +4.13(+3.29%)
Dec 16, 2014 125.51 127.90 125.23 125.57 1,586,227 -0.45(-0.35%)
Dec 15, 2014 128.07 128.59 125.50 126.02 1,644,926 -1.43(-1.13%)
Dec 12, 2014 127.41 128.94 126.97 127.45 1,048,612 -1.34(-1.04%)
Dec 11, 2014 128.84 130.72 128.52 128.79 1,087,019 +0.67(+0.52%)
Dec 10, 2014 130.50 131.12 128.04 128.12 2,013,131 -2.85(-2.18%)
Dec 09, 2014 127.38 131.09 126.79 130.97 1,937,055 +2.38(+1.85%)
Dec 08, 2014 130.01 131.17 128.23 128.59 947,989 -1.75(-1.34%)
Dec 05, 2014 129.68 130.37 128.95 130.34 1,124,623 +1.15(+0.89%)
Dec 04, 2014 129.80 129.88 128.67 129.20 926,705 -0.68(-0.52%)
Dec 03, 2014 128.74 130.25 128.33 129.88 884,663 +1.29(+1.00%)
Dec 02, 2014 126.97 128.81 126.97 128.59 1,152,421 +1.77(+1.40%)
Dec 01, 2014 128.63 128.86 126.71 126.82 1,698,895 -2.38(-1.84%)
Nov 28, 2014 131.22 131.22 129.00 129.20 811,705 -1.67(-1.27%)
Nov 26, 2014 130.19 130.86 130.86 130.86 407,221 +0.56(+0.43%)
Nov 25, 2014 130.42 131.28 129.79 130.31 1,445,873 +0.03(+0.02%)
Nov 24, 2014 128.53 130.37 128.53 130.28 1,616,760 +1.87(+1.46%)
Nov 21, 2014 130.27 130.31 127.98 128.40 1,043,129 +0.25(+0.20%)
Nov 20, 2014 126.05 128.19 126.05 128.15 849,742 +1.41(+1.11%)
Nov 19, 2014 127.96 128.12 125.96 126.75 1,804,155 -1.38(-1.08%)
Nov 18, 2014 127.70 129.04 127.70 128.12 1,137,377 +0.97(+0.76%)
Nov 17, 2014 128.14 128.82 127.15 127.16 2,525,475 -1.28(-0.99%)
Nov 14, 2014 128.54 128.85 127.83 128.43 838,366 -0.19(-0.14%)
Nov 13, 2014 129.69 130.28 128.27 128.62 1,339,048 -1.07(-0.83%)
Nov 12, 2014 128.25 129.94 128.20 129.69 1,257,225 +0.60(+0.46%)
Nov 11, 2014 128.79 129.14 128.37 129.09 1,515,237 +0.27(+0.21%)
Nov 10, 2014 128.11 128.84 127.76 128.82 1,454,259 +0.74(+0.57%)
Nov 07, 2014 127.92 128.09 126.89 128.09 1,095,626 +0.03(+0.02%)
Nov 06, 2014 127.22 128.07 126.89 128.06 1,704,125 +0.85(+0.67%)
Nov 05, 2014 128.51 128.52 126.86 127.21 1,178,718 -0.22(-0.18%)
Nov 04, 2014 127.58 128.40 126.92 127.44 687,647 -0.60(-0.47%)
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.