Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 134.13 132.98 132.98 132.98 1,546,302 -0.65(-0.49%)
Dec 30, 2014 134.21 134.71 133.49 133.63 908,270 -0.86(-0.64%)
Dec 29, 2014 134.26 135.05 134.11 134.49 559,045 +0.27(+0.20%)
Dec 26, 2014 133.81 134.55 133.67 134.22 511,212 +0.91(+0.68%)
Dec 24, 2014 133.04 133.31 133.31 133.31 303,221 +0.68(+0.51%)
Dec 23, 2014 133.83 134.06 132.23 132.63 1,381,561 -0.34(-0.26%)
Dec 22, 2014 132.37 133.00 131.95 132.98 1,076,629 +0.98(+0.74%)
Dec 19, 2014 132.29 132.79 131.20 132.00 2,302,207 +0.03(+0.02%)
Dec 18, 2014 131.21 131.98 130.60 131.97 1,269,677 +2.28(+1.76%)
Dec 17, 2014 125.97 129.77 125.59 129.69 1,842,021 +4.13(+3.29%)
Dec 16, 2014 125.50 127.89 125.22 125.56 1,586,359 -0.45(-0.35%)
Dec 15, 2014 128.06 128.58 125.49 126.01 1,645,062 -1.44(-1.13%)
Dec 12, 2014 127.40 128.93 126.96 127.44 1,048,699 -1.34(-1.04%)
Dec 11, 2014 128.83 130.70 128.50 128.78 1,087,109 +0.67(+0.52%)
Dec 10, 2014 130.49 131.11 128.03 128.11 2,013,298 -2.85(-2.18%)
Dec 09, 2014 127.37 131.08 126.78 130.97 1,937,216 +2.38(+1.85%)
Dec 08, 2014 130.00 131.16 128.22 128.58 948,068 -1.75(-1.34%)
Dec 05, 2014 129.67 130.36 128.94 130.33 1,124,716 +1.15(+0.89%)
Dec 04, 2014 129.79 129.88 128.66 129.19 926,782 -0.68(-0.52%)
Dec 03, 2014 128.73 130.24 128.32 129.87 884,736 +1.28(+1.00%)
Dec 02, 2014 126.96 128.79 126.96 128.58 1,152,517 +1.77(+1.40%)
Dec 01, 2014 128.62 128.85 126.70 126.81 1,699,036 -2.38(-1.84%)
Nov 28, 2014 131.21 131.21 128.99 129.19 811,772 -1.67(-1.27%)
Nov 26, 2014 130.18 130.85 130.85 130.85 407,255 +0.56(+0.43%)
Nov 25, 2014 130.41 131.27 129.78 130.29 1,445,993 +0.03(+0.02%)
Nov 24, 2014 128.52 130.36 128.52 130.27 1,616,894 +1.87(+1.46%)
Nov 21, 2014 130.26 130.29 127.97 128.39 1,043,216 +0.25(+0.20%)
Nov 20, 2014 126.04 128.18 126.04 128.14 849,812 +1.41(+1.11%)
Nov 19, 2014 127.95 128.11 125.95 126.73 1,804,305 -1.38(-1.08%)
Nov 18, 2014 127.69 129.03 127.69 128.11 1,137,472 +0.97(+0.76%)
Nov 17, 2014 128.13 128.81 127.14 127.14 2,525,684 -1.28(-0.99%)
Nov 14, 2014 128.53 128.84 127.82 128.42 838,435 -0.19(-0.15%)
Nov 13, 2014 129.68 130.27 128.26 128.61 1,339,159 -1.07(-0.83%)
Nov 12, 2014 128.24 129.93 128.19 129.68 1,257,329 +0.60(+0.46%)
Nov 11, 2014 128.78 129.13 128.36 129.08 1,515,363 +0.27(+0.21%)
Nov 10, 2014 128.09 128.83 127.75 128.81 1,454,380 +0.74(+0.57%)
Nov 07, 2014 127.91 128.08 126.88 128.08 1,095,717 +0.03(+0.02%)
Nov 06, 2014 127.21 128.06 126.88 128.05 1,704,266 +0.85(+0.67%)
Nov 05, 2014 128.50 128.50 126.85 127.20 1,178,815 -0.22(-0.18%)
Nov 04, 2014 127.57 128.39 126.91 127.42 687,704 -0.60(-0.47%)
Nov 03, 2014 128.37 129.32 127.51 128.02 1,583,969 -0.20(-0.15%)
Oct 31, 2014 128.31 128.86 127.49 128.22 1,232,415 +1.97(+1.56%)
Oct 30, 2014 124.53 126.84 124.09 126.25 782,082 +1.25(+1.00%)
Oct 29, 2014 125.60 125.73 124.09 125.00 1,012,170 -0.49(-0.39%)
Oct 28, 2014 122.47 125.52 122.23 125.50 861,723 +3.60(+2.96%)
Oct 27, 2014 121.16 121.96 121.99 121.89 637,408 -0.10(-0.08%)
Oct 24, 2014 121.86 122.17 121.19 121.99 579,233 +0.29(+0.24%)
Oct 23, 2014 120.68 122.42 120.32 121.70 707,873 +2.52(+2.11%)
Oct 22, 2014 121.60 121.75 119.08 119.19 1,447,587 -2.05(-1.69%)
Oct 21, 2014 119.93 121.24 119.39 121.24 1,957,512 +2.14(+1.80%)
Oct 20, 2014 117.14 119.13 116.98 119.10 1,612,589 +1.55(+1.32%)
Oct 17, 2014 119.25 119.61 117.06 117.55 3,164,058 -0.26(-0.22%)
Oct 16, 2014 114.98 118.82 114.59 117.81 3,718,819 +1.33(+1.14%)
Oct 15, 2014 114.62 116.96 112.42 116.48 2,928,431 +1.85(+1.62%)
Oct 14, 2014 114.58 116.57 113.87 114.62 2,021,714 +1.16(+1.03%)
Oct 13, 2014 114.36 115.84 112.62 113.46 3,105,292 -0.89(-0.77%)
Oct 10, 2014 115.89 117.03 114.20 114.34 1,885,095 -1.91(-1.64%)
Oct 09, 2014 119.80 119.80 116.25 116.25 3,205,316 -3.44(-2.87%)
Oct 08, 2014 117.26 119.80 115.90 119.69 1,981,836 +2.21(+1.88%)
Oct 07, 2014 118.94 119.38 117.40 117.48 1,200,081 -2.32(-1.94%)
Oct 06, 2014 121.48 121.69 119.53 119.80 1,694,844 -1.44(-1.19%)
Oct 03, 2014 121.10 121.95 120.39 121.25 1,105,443 +1.24(+1.03%)
Oct 02, 2014 118.71 120.51 117.65 120.01 2,201,227 +1.25(+1.05%)
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.