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 (%)
Feb 27, 2015 140.22 140.39 139.31 139.31 920,692 -0.97(-0.69%)
Feb 26, 2015 139.41 140.34 139.05 140.28 800,500 +0.65(+0.46%)
Feb 25, 2015 139.11 139.73 138.76 139.64 536,867 +0.52(+0.38%)
Feb 24, 2015 139.01 139.35 138.46 139.12 624,747 +0.18(+0.13%)
Feb 23, 2015 138.55 139.04 137.81 138.94 371,486 +0.09(+0.07%)
Feb 20, 2015 138.22 139.15 137.10 138.85 656,115 +0.39(+0.28%)
Feb 19, 2015 137.72 138.76 137.67 138.45 486,111 +0.41(+0.30%)
Feb 18, 2015 137.20 138.10 136.87 138.04 455,839 +0.36(+0.26%)
Feb 17, 2015 137.44 137.83 136.81 137.69 525,449 +0.60(+0.44%)
Feb 13, 2015 136.37 137.09 137.09 137.09 768,804 +1.03(+0.75%)
Feb 12, 2015 135.31 136.21 134.85 136.06 576,766 +1.53(+1.14%)
Feb 11, 2015 134.19 134.97 133.43 134.53 718,870 +0.08(+0.06%)
Feb 10, 2015 133.85 134.71 132.59 134.46 1,267,896 +1.30(+0.97%)
Feb 09, 2015 133.70 134.65 132.97 133.16 666,646 -0.99(-0.74%)
Feb 06, 2015 134.26 135.36 133.58 134.15 709,376 -0.11(-0.08%)
Feb 05, 2015 133.05 134.55 132.78 134.26 895,589 +1.87(+1.41%)
Feb 04, 2015 132.24 133.20 131.79 132.39 432,896 -0.38(-0.29%)
Feb 03, 2015 131.57 132.96 131.28 132.78 836,051 +2.02(+1.54%)
Feb 02, 2015 130.37 130.87 128.20 130.76 845,732 +0.82(+0.63%)
Jan 30, 2015 131.77 132.46 129.86 129.94 946,756 -2.84(-2.14%)
Jan 29, 2015 131.32 132.82 130.30 132.78 988,624 +1.79(+1.37%)
Jan 28, 2015 133.96 134.29 130.66 130.98 822,928 -2.09(-1.57%)
Jan 27, 2015 131.98 133.88 131.65 133.07 973,522 -0.63(-0.47%)
Jan 26, 2015 132.22 133.71 131.21 133.71 803,089 +1.44(+1.09%)
Jan 23, 2015 131.87 132.90 131.41 132.27 1,201,533 +0.41(+0.31%)
Jan 22, 2015 130.42 131.91 128.23 131.86 1,126,313 +2.42(+1.87%)
Jan 21, 2015 129.72 130.80 128.84 129.44 947,725 -0.66(-0.51%)
Jan 20, 2015 130.55 130.66 128.52 130.10 1,048,897 -0.15(-0.12%)
Jan 16, 2015 127.40 130.45 127.07 130.25 939,440 +2.53(+1.98%)
Jan 15, 2015 131.03 131.27 127.57 127.72 1,261,345 -3.01(-2.30%)
Jan 14, 2015 129.50 131.06 129.40 130.73 891,415 -0.50(-0.38%)
Jan 13, 2015 132.29 133.70 129.55 131.23 927,278 -0.02(-0.01%)
Jan 12, 2015 132.05 132.34 130.24 131.25 1,121,083 -0.43(-0.33%)
Jan 09, 2015 132.64 132.66 131.15 131.68 932,443 -0.94(-0.71%)
Jan 08, 2015 131.31 132.73 131.07 132.62 716,411 +2.52(+1.94%)
Jan 07, 2015 129.31 130.16 128.55 130.10 1,519,079 +1.94(+1.52%)
Jan 06, 2015 130.93 130.99 126.75 128.16 1,424,334 -2.36(-1.81%)
Jan 05, 2015 131.36 132.16 129.81 130.52 2,739,598 -1.56(-1.18%)
Jan 02, 2015 133.73 134.19 130.89 132.08 4,274,761 -0.91(-0.68%)
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%)
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.