Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 128.38 129.34 127.52 128.03 1,583,838 -0.20(-0.15%)
Oct 31, 2014 128.32 128.87 127.50 128.23 1,232,313 +1.97(+1.56%)
Oct 30, 2014 124.54 126.85 124.10 126.26 782,017 +1.25(+1.00%)
Oct 29, 2014 125.61 125.74 124.10 125.01 1,012,086 -0.49(-0.39%)
Oct 28, 2014 122.48 125.53 122.25 125.51 861,652 +3.61(+2.96%)
Oct 27, 2014 121.17 121.97 122.00 121.90 637,355 -0.10(-0.08%)
Oct 24, 2014 121.87 122.18 121.20 122.00 579,185 +0.29(+0.24%)
Oct 23, 2014 120.69 122.43 120.33 121.72 707,814 +2.52(+2.11%)
Oct 22, 2014 121.61 121.76 119.09 119.20 1,447,467 -2.05(-1.69%)
Oct 21, 2014 119.94 121.25 119.40 121.25 1,957,350 +2.14(+1.80%)
Oct 20, 2014 117.15 119.14 116.99 119.11 1,612,455 +1.55(+1.32%)
Oct 17, 2014 119.26 119.62 117.06 117.56 3,163,796 -0.26(-0.22%)
Oct 16, 2014 114.99 118.83 114.60 117.82 3,718,511 +1.33(+1.14%)
Oct 15, 2014 114.63 116.97 112.43 116.49 2,928,189 +1.85(+1.62%)
Oct 14, 2014 114.59 116.58 113.88 114.63 2,021,547 +1.17(+1.03%)
Oct 13, 2014 114.37 115.85 112.63 113.47 3,105,035 -0.89(-0.77%)
Oct 10, 2014 115.90 117.04 114.22 114.35 1,884,939 -1.91(-1.64%)
Oct 09, 2014 119.81 119.81 116.25 116.26 3,205,050 -3.44(-2.87%)
Oct 08, 2014 117.27 119.81 115.91 119.70 1,981,672 +2.21(+1.88%)
Oct 07, 2014 118.95 119.39 117.41 117.49 1,199,982 -2.32(-1.94%)
Oct 06, 2014 121.49 121.70 119.54 119.81 1,694,704 -1.44(-1.19%)
Oct 03, 2014 121.11 121.96 120.40 121.26 1,105,351 +1.24(+1.03%)
Oct 02, 2014 118.72 120.52 117.66 120.02 2,201,044 +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.