Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 170.98 171.71 170.90 171.60 457,485 +0.62(+0.36%)
Sep 28, 2017 170.31 171.18 169.82 170.98 320,881 +0.50(+0.29%)
Sep 27, 2017 167.95 170.91 167.90 170.48 502,167 +3.66(+2.20%)
Sep 26, 2017 166.77 167.42 166.68 166.81 324,675 +0.22(+0.13%)
Sep 25, 2017 166.95 167.22 165.70 166.60 399,524 -0.40(-0.24%)
Sep 22, 2017 166.19 167.45 166.19 167.00 312,153 +0.49(+0.29%)
Sep 21, 2017 166.69 167.14 166.00 166.51 224,007 -0.12(-0.07%)
Sep 20, 2017 166.34 166.90 166.00 166.63 145,153 +0.36(+0.21%)
Sep 19, 2017 166.73 166.89 165.88 166.27 273,236 -0.25(-0.15%)
Sep 18, 2017 165.61 166.99 165.49 166.52 640,030 +1.47(+0.89%)
Sep 15, 2017 164.42 165.23 164.19 165.05 317,295 +0.51(+0.31%)
Sep 14, 2017 164.25 164.87 163.96 164.54 427,200 -0.11(-0.06%)
Sep 13, 2017 164.53 165.03 164.24 164.64 583,386 +0.14(+0.09%)
Sep 12, 2017 164.24 164.57 163.84 164.50 692,244 +0.72(+0.44%)
Sep 11, 2017 163.68 164.24 163.26 163.78 236,254 +1.33(+0.82%)
Sep 08, 2017 162.15 163.13 161.88 162.45 135,542 +0.07(+0.04%)
Sep 07, 2017 162.75 162.95 161.93 162.38 191,809 -0.08(-0.05%)
Sep 06, 2017 163.12 163.34 161.91 162.46 357,201 +0.12(+0.07%)
Sep 05, 2017 163.49 163.99 161.48 162.35 249,978 -1.09(-0.67%)
Sep 01, 2017 162.89 163.59 162.49 163.44 170,408 +0.72(+0.44%)
Aug 31, 2017 161.40 162.75 161.19 162.72 524,674 +1.96(+1.22%)
Aug 30, 2017 159.44 161.00 159.38 160.76 216,968 +1.23(+0.77%)
Aug 29, 2017 157.87 159.82 157.87 159.53 231,396 +0.35(+0.22%)
Aug 28, 2017 158.63 159.21 158.29 159.18 249,312 +1.30(+0.82%)
Aug 25, 2017 158.54 158.76 157.54 157.88 227,402 -0.09(-0.05%)
Aug 24, 2017 158.26 158.47 157.40 157.96 712,582 +0.55(+0.35%)
Aug 23, 2017 156.84 157.87 156.69 157.41 200,728 -0.55(-0.35%)
Aug 22, 2017 156.47 158.09 156.29 157.96 286,778 +1.88(+1.20%)
Aug 21, 2017 156.03 156.23 155.27 156.09 799,882 -0.02(-0.01%)
Aug 18, 2017 155.82 156.83 155.21 156.10 386,645 -0.14(-0.09%)
Aug 17, 2017 158.65 159.48 156.15 156.25 451,234 -2.83(-1.78%)
Aug 16, 2017 159.22 159.96 158.84 159.08 199,682 +0.18(+0.11%)
Aug 15, 2017 160.40 160.40 158.81 158.90 338,237 -1.15(-0.72%)
Aug 14, 2017 158.80 160.12 158.45 160.05 234,033 +2.34(+1.49%)
Aug 11, 2017 156.89 157.91 156.50 157.70 461,924 +1.03(+0.65%)
Aug 10, 2017 159.28 159.28 156.57 156.68 784,667 -3.25(-2.04%)
Aug 09, 2017 160.13 160.70 159.34 159.93 633,854 -1.19(-0.74%)
Aug 08, 2017 161.81 163.22 160.71 161.12 1,479,449 -0.71(-0.44%)
Aug 07, 2017 161.19 162.09 160.74 161.83 387,614 +0.90(+0.56%)
Aug 04, 2017 160.99 161.16 160.23 160.93 313,420 +0.43(+0.27%)
Aug 03, 2017 161.19 161.55 159.97 160.50 386,792 -0.58(-0.36%)
Aug 02, 2017 162.97 163.16 160.29 161.07 782,961 -1.95(-1.20%)
Aug 01, 2017 163.57 163.57 162.11 163.03 650,906 +0.21(+0.13%)
Jul 31, 2017 163.84 164.02 162.23 162.81 349,035 -0.75(-0.46%)
Jul 28, 2017 163.46 163.99 163.05 163.56 498,865 -0.45(-0.27%)
Jul 27, 2017 166.19 166.27 162.85 164.01 1,348,913 -1.76(-1.06%)
Jul 26, 2017 166.40 166.40 165.54 165.77 422,532 -0.44(-0.27%)
Jul 25, 2017 166.28 166.52 165.49 166.21 631,850 +0.82(+0.50%)
Jul 24, 2017 164.45 165.46 164.21 165.39 402,429 +0.77(+0.47%)
Jul 21, 2017 165.26 165.45 164.40 164.62 559,441 -0.68(-0.41%)
Jul 20, 2017 165.30 165.73 164.83 165.30 343,498 +0.09(+0.05%)
Jul 19, 2017 164.06 165.32 164.05 165.22 238,268 +1.59(+0.97%)
Jul 18, 2017 163.49 163.84 162.83 163.63 1,230,188 -0.23(-0.14%)
Jul 17, 2017 163.72 164.33 163.38 163.86 1,245,168 +0.09(+0.05%)
Jul 14, 2017 163.12 164.43 163.12 163.77 481,669 +0.42(+0.26%)
Jul 13, 2017 163.47 163.47 162.02 163.35 245,456 -0.06(-0.04%)
Jul 12, 2017 162.88 164.19 162.82 163.41 409,705 +1.45(+0.89%)
Jul 11, 2017 161.27 162.34 160.64 161.96 328,509 +0.83(+0.52%)
Jul 10, 2017 161.34 162.09 160.35 161.13 459,542 -0.52(-0.32%)
Jul 07, 2017 160.22 161.90 159.88 161.65 1,357,363 +2.03(+1.27%)
Jul 06, 2017 160.29 161.05 159.33 159.62 1,192,307 -2.12(-1.31%)
Jul 05, 2017 161.33 161.82 160.60 161.74 1,832,382 -0.10(-0.06%)
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.