Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 142.15 142.68 141.60 142.06 712,375 -0.77(-0.54%)
Mar 30, 2015 141.47 142.96 141.45 142.82 1,011,469 +2.17(+1.55%)
Mar 27, 2015 139.32 140.82 138.94 140.65 1,288,065 +1.34(+0.96%)
Mar 26, 2015 138.72 140.14 138.26 139.31 1,223,369 -0.22(-0.16%)
Mar 25, 2015 143.70 143.84 139.33 139.53 1,063,224 -4.06(-2.83%)
Mar 24, 2015 143.69 144.43 143.39 143.60 1,037,047 -0.10(-0.07%)
Mar 23, 2015 143.99 144.14 143.49 143.70 583,959 -0.33(-0.23%)
Mar 20, 2015 144.16 144.43 143.66 144.03 1,038,176 +0.76(+0.53%)
Mar 19, 2015 142.15 143.37 142.15 143.27 906,977 +0.80(+0.56%)
Mar 18, 2015 141.08 143.10 140.46 142.47 817,967 +1.09(+0.77%)
Mar 17, 2015 140.52 141.60 140.42 141.38 641,073 +0.34(+0.24%)
Mar 16, 2015 140.57 141.25 140.28 141.04 385,907 +1.09(+0.78%)
Mar 13, 2015 140.26 140.90 138.51 139.96 457,193 -0.47(-0.33%)
Mar 12, 2015 139.24 140.57 139.05 140.43 565,369 +1.98(+1.43%)
Mar 11, 2015 137.93 138.56 137.13 138.44 606,744 +0.85(+0.62%)
Mar 10, 2015 137.72 138.15 136.93 137.59 474,959 -1.55(-1.12%)
Mar 09, 2015 138.97 139.49 138.42 139.14 570,190 +0.53(+0.38%)
Mar 06, 2015 139.76 140.32 138.37 138.61 544,941 -1.83(-1.31%)
Mar 05, 2015 139.84 140.65 139.48 140.44 597,816 +0.75(+0.54%)
Mar 04, 2015 139.16 140.05 138.37 139.70 612,117 -0.09(-0.07%)
Mar 03, 2015 140.38 140.48 139.14 139.79 762,346 -1.01(-0.72%)
Mar 02, 2015 139.54 140.91 139.41 140.80 1,415,961 +1.26(+0.91%)
Feb 27, 2015 140.44 140.61 139.54 139.54 919,216 -0.97(-0.69%)
Feb 26, 2015 139.63 140.57 139.28 140.51 799,217 +0.65(+0.46%)
Feb 25, 2015 139.33 139.96 138.99 139.86 536,007 +0.52(+0.38%)
Feb 24, 2015 139.24 139.57 138.69 139.34 623,746 +0.18(+0.13%)
Feb 23, 2015 138.77 139.26 138.03 139.16 370,891 +0.09(+0.07%)
Feb 20, 2015 138.44 139.37 137.32 139.07 655,064 +0.39(+0.28%)
Feb 19, 2015 137.94 138.99 137.89 138.68 485,332 +0.41(+0.30%)
Feb 18, 2015 137.42 138.32 137.09 138.26 455,109 +0.36(+0.26%)
Feb 17, 2015 137.67 138.05 137.03 137.91 524,607 +0.60(+0.44%)
Feb 13, 2015 136.59 137.31 137.31 137.31 767,572 +1.03(+0.76%)
Feb 12, 2015 135.53 136.43 135.06 136.28 575,842 +1.53(+1.14%)
Feb 11, 2015 134.40 135.19 133.64 134.75 717,718 +0.08(+0.06%)
Feb 10, 2015 134.06 134.92 132.80 134.67 1,265,864 +1.30(+0.97%)
Feb 09, 2015 133.91 134.87 133.18 133.37 665,577 -0.99(-0.74%)
Feb 06, 2015 134.47 135.58 133.79 134.36 708,239 -0.11(-0.08%)
Feb 05, 2015 133.26 134.76 133.00 134.47 894,154 +1.87(+1.41%)
Feb 04, 2015 132.46 133.42 132.01 132.60 432,203 -0.38(-0.29%)
Feb 03, 2015 131.78 133.18 131.49 132.99 834,712 +2.02(+1.54%)
Feb 02, 2015 130.57 131.08 128.40 130.97 844,377 +0.82(+0.63%)
Jan 30, 2015 131.98 132.67 130.07 130.15 945,239 -2.84(-2.14%)
Jan 29, 2015 131.53 133.03 130.51 132.99 987,040 +1.80(+1.37%)
Jan 28, 2015 134.18 134.50 130.86 131.19 821,609 -2.09(-1.57%)
Jan 27, 2015 132.19 134.09 131.87 133.29 971,962 -0.64(-0.47%)
Jan 26, 2015 132.44 133.92 131.42 133.92 801,803 +1.44(+1.09%)
Jan 23, 2015 132.08 133.11 131.62 132.48 1,199,608 +0.41(+0.31%)
Jan 22, 2015 130.63 132.12 128.43 132.07 1,124,508 +2.42(+1.87%)
Jan 21, 2015 129.93 131.01 129.05 129.65 946,206 -0.66(-0.51%)
Jan 20, 2015 130.76 130.86 128.72 130.31 1,047,216 -0.15(-0.11%)
Jan 16, 2015 127.61 130.66 127.27 130.46 937,935 +2.53(+1.98%)
Jan 15, 2015 131.24 131.48 127.78 127.93 1,259,323 -3.01(-2.30%)
Jan 14, 2015 129.70 131.27 129.61 130.94 889,986 -0.50(-0.38%)
Jan 13, 2015 132.50 133.91 129.76 131.44 925,792 -0.02(-0.01%)
Jan 12, 2015 132.26 132.55 130.45 131.46 1,119,287 -0.43(-0.33%)
Jan 09, 2015 132.86 132.88 131.36 131.89 930,948 -0.94(-0.71%)
Jan 08, 2015 131.52 132.94 131.28 132.84 715,263 +2.53(+1.94%)
Jan 07, 2015 129.52 130.37 128.76 130.31 1,516,645 +1.95(+1.52%)
Jan 06, 2015 131.14 131.20 126.95 128.37 1,422,052 -2.37(-1.81%)
Jan 05, 2015 131.57 132.37 130.01 130.73 2,735,209 -1.56(-1.18%)
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.