Russell 2000 Growth Ishares ETF (NY: IWO )

270.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 178.94 179.79 178.70 179.09 905,844 +0.92(+0.52%)
Nov 29, 2017 179.00 179.66 177.76 178.17 2,717,068 -0.56(-0.31%)
Nov 28, 2017 176.80 178.80 176.39 178.72 838,540 +2.53(+1.44%)
Nov 27, 2017 177.42 177.71 176.15 176.19 470,779 -0.84(-0.48%)
Nov 24, 2017 177.01 177.22 176.57 177.04 110,747 +0.54(+0.30%)
Nov 22, 2017 177.20 177.47 176.43 176.50 361,082 -0.39(-0.22%)
Nov 21, 2017 175.60 176.89 175.50 176.89 1,050,207 +2.15(+1.23%)
Nov 20, 2017 174.05 174.81 173.56 174.74 1,764,810 +1.31(+0.76%)
Nov 17, 2017 172.31 174.16 172.16 173.43 481,524 +0.45(+0.26%)
Nov 16, 2017 170.82 173.58 170.82 172.98 492,887 +3.14(+1.85%)
Nov 15, 2017 169.52 170.57 168.50 169.84 418,124 -0.93(-0.55%)
Nov 14, 2017 170.58 171.07 169.96 170.78 556,468 -0.47(-0.27%)
Nov 13, 2017 170.47 171.50 170.07 171.24 356,672 -0.09(-0.05%)
Nov 10, 2017 171.62 171.78 170.89 171.33 361,016 +0.07(+0.04%)
Nov 09, 2017 171.03 172.11 169.65 171.26 462,575 -1.03(-0.60%)
Nov 08, 2017 171.14 172.51 170.63 172.30 956,836 +0.82(+0.48%)
Nov 07, 2017 173.44 173.44 170.80 171.47 601,599 -1.95(-1.12%)
Nov 06, 2017 173.37 174.08 173.03 173.42 283,205 +0.07(+0.04%)
Nov 03, 2017 172.67 173.56 172.22 173.35 667,785 +0.65(+0.38%)
Nov 02, 2017 172.56 173.37 171.92 172.70 1,197,779 +0.02(+0.01%)
Nov 01, 2017 175.21 175.53 171.43 172.68 615,307 -1.45(-0.83%)
Oct 31, 2017 173.40 174.66 173.19 174.13 319,677 +1.77(+1.03%)
Oct 30, 2017 173.69 171.47 172.36 697,200 -1.75(-1.00%)
Oct 27, 2017 172.95 174.23 172.36 174.10 928,181 +1.46(+0.84%)
Oct 26, 2017 172.49 173.34 172.26 172.64 505,461 +0.41(+0.24%)
Oct 25, 2017 172.81 173.08 170.88 172.23 783,061 -0.90(-0.52%)
Oct 24, 2017 173.22 173.81 172.88 173.13 557,591 +0.30(+0.17%)
Oct 23, 2017 174.03 174.16 172.62 172.84 324,326 -1.10(-0.63%)
Oct 20, 2017 174.27 174.47 173.64 173.94 386,572 +1.01(+0.58%)
Oct 19, 2017 172.21 172.94 171.36 172.93 306,242 -0.36(-0.21%)
Oct 18, 2017 173.43 173.68 172.65 173.30 283,479 +0.86(+0.50%)
Oct 17, 2017 172.75 173.55 172.16 172.43 455,149 -0.39(-0.23%)
Oct 16, 2017 173.38 174.11 172.49 172.83 476,994 -0.21(-0.12%)
Oct 13, 2017 173.73 174.06 172.87 173.04 347,111 -0.49(-0.28%)
Oct 12, 2017 173.34 173.87 172.88 173.53 492,472 -0.07(-0.04%)
Oct 11, 2017 173.72 174.06 173.26 173.59 354,158 +0.03(+0.02%)
Oct 10, 2017 173.97 174.35 172.98 173.56 819,955 +0.11(+0.06%)
Oct 09, 2017 174.64 175.01 173.14 173.46 422,752 -1.01(-0.58%)
Oct 06, 2017 173.55 174.54 173.34 174.47 437,013 +0.22(+0.13%)
Oct 05, 2017 174.72 174.72 173.86 174.25 418,958 +0.15(+0.09%)
Oct 04, 2017 174.04 174.74 173.56 174.09 592,427 -0.11(-0.07%)
Oct 03, 2017 174.19 174.26 173.09 174.21 1,603,968 +0.43(+0.25%)
Oct 02, 2017 171.83 173.78 171.77 173.78 841,650 +2.18(+1.27%)
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%)
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.