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 (%)
Jun 30, 2015 144.44 145.06 143.72 144.66 969,571 +1.32(+0.92%)
Jun 29, 2015 146.33 146.61 143.04 143.34 1,300,659 -3.69(-2.51%)
Jun 26, 2015 148.48 148.48 146.35 147.03 605,862 -0.83(-0.56%)
Jun 25, 2015 148.37 148.46 147.09 147.87 540,370 +0.11(+0.08%)
Jun 24, 2015 149.04 149.38 147.53 147.75 801,976 -1.61(-1.08%)
Jun 23, 2015 149.15 149.47 148.66 149.36 564,419 +0.08(+0.06%)
Jun 22, 2015 148.79 149.28 148.38 149.28 1,068,377 +1.31(+0.89%)
Jun 19, 2015 148.03 148.29 147.70 147.97 618,449 -0.16(-0.11%)
Jun 18, 2015 146.46 148.38 146.46 148.13 2,496,932 +2.24(+1.53%)
Jun 17, 2015 146.23 146.52 145.42 145.89 787,922 +0.22(+0.15%)
Jun 16, 2015 144.51 146.07 144.50 145.66 783,332 +0.93(+0.64%)
Jun 15, 2015 144.17 145.02 142.73 144.74 906,368 -0.44(-0.30%)
Jun 12, 2015 145.15 145.36 144.58 145.18 728,477 -0.37(-0.25%)
Jun 11, 2015 145.66 145.94 145.15 145.54 653,365 +0.37(+0.25%)
Jun 10, 2015 144.08 145.62 143.81 145.18 438,175 +1.81(+1.26%)
Jun 09, 2015 144.04 144.14 142.22 143.37 652,742 -0.87(-0.60%)
Jun 08, 2015 144.73 145.20 143.78 144.24 610,052 -0.62(-0.43%)
Jun 05, 2015 143.31 145.03 142.00 144.86 601,949 +1.41(+0.99%)
Jun 04, 2015 144.22 144.81 142.89 143.45 602,337 -1.53(-1.05%)
Jun 03, 2015 143.77 145.09 143.19 144.97 841,659 +1.78(+1.24%)
Jun 02, 2015 142.74 144.15 142.13 143.19 1,584,072 +0.08(+0.06%)
Jun 01, 2015 143.62 143.85 141.52 143.11 435,796 +0.49(+0.34%)
May 29, 2015 143.30 143.65 142.03 142.62 584,325 -0.86(-0.60%)
May 28, 2015 143.47 143.63 142.47 143.49 456,763 -0.27(-0.19%)
May 27, 2015 141.89 143.86 141.34 143.76 548,577 +1.94(+1.37%)
May 26, 2015 142.75 142.75 140.95 141.82 621,610 -1.39(-0.97%)
May 22, 2015 143.40 143.20 143.20 143.20 353,047 -0.26(-0.18%)
May 21, 2015 143.66 144.06 142.89 143.47 676,635 -0.20(-0.14%)
May 20, 2015 143.64 144.11 142.60 143.66 493,525 +0.47(+0.33%)
May 19, 2015 143.21 143.47 142.55 143.19 492,139 -0.22(-0.16%)
May 18, 2015 141.44 143.53 141.01 143.42 468,978 +1.86(+1.32%)
May 15, 2015 141.46 141.68 140.73 141.56 605,014 -0.12(-0.09%)
May 14, 2015 140.72 141.79 139.74 141.68 529,779 +1.47(+1.05%)
May 13, 2015 140.60 141.01 139.44 140.21 1,842,313 +0.16(+0.11%)
May 12, 2015 139.78 140.56 138.16 140.05 850,436 -0.25(-0.18%)
May 11, 2015 140.16 141.35 139.97 140.30 460,431 +0.18(+0.13%)
May 08, 2015 140.46 140.90 139.83 140.12 364,348 +1.03(+0.74%)
May 07, 2015 138.42 139.58 137.57 139.10 808,094 +0.84(+0.61%)
May 06, 2015 138.32 138.50 137.08 138.25 1,434,975 +0.65(+0.48%)
May 05, 2015 139.78 139.87 136.90 137.60 1,613,128 -1.99(-1.43%)
May 04, 2015 139.07 140.81 139.07 139.59 771,002 +0.67(+0.49%)
May 01, 2015 138.25 139.21 137.53 138.92 1,130,506 +1.26(+0.92%)
Apr 30, 2015 140.16 140.64 136.97 137.65 1,659,694 -3.35(-2.38%)
Apr 29, 2015 141.90 142.47 140.54 141.00 1,343,082 -1.64(-1.15%)
Apr 28, 2015 142.35 143.05 140.25 142.64 1,607,002 +0.44(+0.31%)
Apr 27, 2015 144.89 145.59 141.94 142.20 912,548 -2.18(-1.51%)
Apr 24, 2015 145.36 145.38 144.32 144.38 556,591 -0.76(-0.52%)
Apr 23, 2015 144.03 145.44 143.77 145.14 328,267 +0.86(+0.60%)
Apr 22, 2015 144.26 144.54 142.79 144.28 225,872 +0.15(+0.10%)
Apr 21, 2015 144.01 144.70 144.04 144.13 512,308 +0.12(+0.08%)
Apr 20, 2015 143.14 144.30 142.83 144.01 559,989 +1.47(+1.03%)
Apr 17, 2015 143.95 144.41 141.81 142.54 1,671,443 -2.44(-1.68%)
Apr 16, 2015 145.03 145.38 144.66 144.98 805,128 -0.26(-0.18%)
Apr 15, 2015 144.57 145.70 144.35 145.24 990,078 +1.22(+0.84%)
Apr 14, 2015 144.12 144.54 142.81 144.03 1,086,070 +0.08(+0.06%)
Apr 13, 2015 144.11 144.91 143.89 143.94 356,474 +0.08(+0.06%)
Apr 10, 2015 143.65 144.05 143.34 143.86 325,432 +0.75(+0.52%)
Apr 09, 2015 143.23 143.83 141.51 143.11 396,518 -0.12(-0.09%)
Apr 08, 2015 141.59 143.41 141.59 143.23 374,800 +1.63(+1.15%)
Apr 07, 2015 142.22 143.03 141.60 141.60 322,848 -0.67(-0.47%)
Apr 06, 2015 140.92 142.78 140.91 142.28 1,164,173 +0.53(+0.37%)
Apr 02, 2015 141.81 141.75 141.75 141.75 672,435 +0.09(+0.07%)
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.