Russell 2000 Growth Ishares ETF (NY: IWO )

302.09 USD +1.39 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 161.35 162.33 160.89 161.66 391,402 +0.46(+0.29%)
Mar 30, 2017 160.78 161.34 160.42 161.20 384,283 +0.55(+0.34%)
Mar 29, 2017 159.81 160.91 159.61 160.65 363,651 +0.69(+0.43%)
Mar 28, 2017 158.72 160.15 158.41 159.96 378,551 +0.71(+0.45%)
Mar 27, 2017 156.67 159.59 156.37 159.25 546,432 +0.63(+0.40%)
Mar 24, 2017 158.80 159.58 157.91 158.62 250,552 +0.04(+0.03%)
Mar 23, 2017 158.07 159.55 157.46 158.58 465,070 +0.65(+0.41%)
Mar 22, 2017 157.49 158.20 156.61 157.93 734,316 +0.25(+0.16%)
Mar 21, 2017 162.96 162.96 157.60 157.68 969,120 -4.21(-2.60%)
Mar 20, 2017 162.25 162.87 161.40 161.89 549,417 -0.36(-0.22%)
Mar 17, 2017 162.05 162.65 161.16 162.25 977,188 +0.43(+0.27%)
Mar 16, 2017 162.31 162.44 161.41 161.82 339,870 +0.08(+0.05%)
Mar 15, 2017 159.85 162.14 159.57 161.74 492,975 +2.57(+1.61%)
Mar 14, 2017 159.56 159.56 158.21 159.17 436,682 -0.98(-0.61%)
Mar 13, 2017 159.50 160.46 159.37 160.15 410,471 +0.43(+0.27%)
Mar 10, 2017 159.75 159.82 158.43 159.72 1,091,603 +1.04(+0.66%)
Mar 09, 2017 159.04 159.61 157.92 158.68 415,766 -0.30(-0.19%)
Mar 08, 2017 160.04 160.53 158.91 158.98 342,308 -0.51(-0.32%)
Mar 07, 2017 160.05 160.50 159.26 159.49 1,166,038 -1.06(-0.66%)
Mar 06, 2017 160.74 160.94 159.78 160.55 826,096 -1.10(-0.68%)
Mar 03, 2017 161.77 162.44 160.81 161.65 608,444 -0.10(-0.06%)
Mar 02, 2017 163.04 163.21 161.57 161.75 979,698 -1.29(-0.79%)
Mar 01, 2017 162.26 163.50 161.86 163.04 722,803 +2.79(+1.74%)
Feb 28, 2017 161.98 162.16 160.14 160.25 512,436 -2.45(-1.51%)
Feb 27, 2017 160.64 162.75 160.38 162.70 455,190 +1.89(+1.18%)
Feb 24, 2017 159.21 160.84 158.55 160.81 516,599 +0.35(+0.22%)
Feb 23, 2017 162.18 162.19 159.38 160.46 1,064,518 -1.35(-0.83%)
Feb 22, 2017 162.33 162.53 161.43 161.81 270,087 -0.80(-0.49%)
Feb 21, 2017 161.93 162.84 161.81 162.61 280,851 +1.01(+0.62%)
Feb 17, 2017 161.60 161.60 161.60 0 +0.42(+0.26%)
Feb 16, 2017 161.72 162.09 160.11 161.18 599,105 -0.61(-0.38%)
Feb 15, 2017 160.02 162.02 159.79 161.79 385,758 +1.20(+0.75%)
Feb 14, 2017 159.78 160.73 159.32 160.59 370,414 +0.36(+0.22%)
Feb 13, 2017 161.13 161.37 159.99 160.23 726,174 +0.15(+0.09%)
Feb 10, 2017 159.83 160.62 159.26 160.08 1,149,222 +1.11(+0.70%)
Feb 09, 2017 156.94 159.37 156.90 158.97 1,339,785 +2.35(+1.50%)
Feb 08, 2017 156.77 155.13 156.62 661,122 +0.14(+0.09%)
Feb 07, 2017 157.05 157.72 155.98 156.48 552,121 -0.48(-0.31%)
Feb 06, 2017 157.72 157.97 156.44 156.96 345,112 -1.17(-0.74%)
Feb 03, 2017 157.29 158.19 156.66 158.13 419,439 +2.33(+1.50%)
Feb 02, 2017 156.38 156.85 155.24 155.80 476,656 -0.57(-0.36%)
Feb 01, 2017 157.40 157.99 155.76 156.37 913,641 +0.13(+0.08%)
Jan 31, 2017 154.55 156.71 154.29 156.24 1,398,467 +1.31(+0.85%)
Jan 30, 2017 155.67 155.75 153.67 154.93 646,889 -1.86(-1.19%)
Jan 27, 2017 157.16 157.62 156.12 156.79 482,584 -0.37(-0.24%)
Jan 26, 2017 158.21 158.28 156.88 157.16 1,454,414 -0.94(-0.59%)
Jan 25, 2017 157.71 158.41 157.71 158.10 1,464,292 +1.57(+1.00%)
Jan 24, 2017 154.86 156.85 154.56 156.53 389,216 +2.19(+1.42%)
Jan 23, 2017 154.74 155.27 153.54 154.34 446,951 -0.60(-0.39%)
Jan 20, 2017 154.65 155.48 154.40 154.94 648,068 +0.68(+0.44%)
Jan 19, 2017 155.93 156.32 153.77 154.26 669,998 -1.36(-0.87%)
Jan 18, 2017 155.70 155.72 154.73 155.62 306,058 +0.58(+0.37%)
Jan 17, 2017 156.74 156.74 154.73 155.04 502,786 -2.39(-1.52%)
Jan 13, 2017 157.43 157.43 157.43 0 +1.43(+0.92%)
Jan 12, 2017 156.69 156.69 153.93 156.00 440,338 -0.68(-0.43%)
Jan 11, 2017 157.12 157.46 155.63 156.68 908,800 -0.09(-0.06%)
Jan 10, 2017 155.54 156.98 155.41 156.77 448,407 +1.27(+0.82%)
Jan 09, 2017 155.59 156.50 154.97 155.50 561,552 -0.09(-0.06%)
Jan 06, 2017 156.54 156.71 155.56 155.59 1,143,444 -0.51(-0.33%)
Jan 05, 2017 157.24 157.50 155.22 156.10 1,051,767 -1.35(-0.86%)
Jan 04, 2017 155.21 157.62 155.21 157.45 470,792 +2.82(+1.82%)
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.