Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell 2000 Growth Ishares ETF
(NY:
IWO
)
284.01
-1.76 (-0.62%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2017
170.69
171.42
170.61
171.31
458,255
+0.62(+0.36%)
Sep 28, 2017
170.03
170.89
169.53
170.69
321,421
+0.50(+0.29%)
Sep 27, 2017
167.66
170.62
167.62
170.19
503,012
+3.66(+2.20%)
Sep 26, 2017
166.49
167.14
166.40
166.53
325,221
+0.22(+0.13%)
Sep 25, 2017
166.67
166.94
165.42
166.32
400,196
-0.40(-0.24%)
Sep 22, 2017
165.91
167.17
165.91
166.72
312,678
+0.49(+0.29%)
Sep 21, 2017
166.41
166.86
165.72
166.23
224,384
-0.12(-0.07%)
Sep 20, 2017
166.06
166.62
165.72
166.35
145,398
+0.35(+0.21%)
Sep 19, 2017
166.45
166.61
165.60
165.99
273,696
-0.25(-0.15%)
Sep 18, 2017
165.33
166.71
165.21
166.24
641,107
+1.47(+0.89%)
Sep 15, 2017
164.15
164.95
163.92
164.77
317,829
+0.51(+0.31%)
Sep 14, 2017
163.97
164.60
163.69
164.26
427,919
-0.10(-0.06%)
Sep 13, 2017
164.25
164.75
163.97
164.37
584,368
+0.14(+0.09%)
Sep 12, 2017
163.97
164.29
163.56
164.22
693,408
+0.72(+0.44%)
Sep 11, 2017
163.40
163.97
162.99
163.51
236,652
+1.33(+0.82%)
Sep 08, 2017
161.88
162.86
161.60
162.18
135,770
+0.07(+0.04%)
Sep 07, 2017
162.47
162.68
161.65
162.11
192,132
-0.08(-0.05%)
Sep 06, 2017
162.85
163.07
161.64
162.19
357,802
+0.11(+0.07%)
Sep 05, 2017
163.21
163.72
161.21
162.07
250,399
-1.09(-0.67%)
Sep 01, 2017
162.62
163.32
162.22
163.16
170,695
+0.72(+0.44%)
Aug 31, 2017
161.13
162.47
160.92
162.45
525,557
+1.96(+1.22%)
Aug 30, 2017
159.18
160.73
159.11
160.49
217,333
+1.22(+0.77%)
Aug 29, 2017
157.60
159.55
157.60
159.26
231,786
+0.35(+0.22%)
Aug 28, 2017
158.37
158.94
158.03
158.91
249,731
+1.30(+0.82%)
Aug 25, 2017
158.28
158.49
157.28
157.61
227,785
-0.09(-0.05%)
Aug 24, 2017
157.99
158.20
157.13
157.70
713,781
+0.54(+0.35%)
Aug 23, 2017
156.58
157.60
156.43
157.15
201,066
-0.54(-0.35%)
Aug 22, 2017
156.21
157.83
156.02
157.70
287,260
+1.87(+1.20%)
Aug 21, 2017
155.76
155.97
155.01
155.82
801,228
-0.02(-0.01%)
Aug 18, 2017
155.56
156.57
154.95
155.84
387,296
-0.14(-0.09%)
Aug 17, 2017
158.38
159.22
155.89
155.99
451,993
-2.83(-1.78%)
Aug 16, 2017
158.95
159.69
158.57
158.81
200,018
+0.18(+0.11%)
Aug 15, 2017
160.13
160.13
158.55
158.63
338,806
-1.15(-0.72%)
Aug 14, 2017
158.54
159.86
158.18
159.78
234,427
+2.34(+1.49%)
Aug 11, 2017
156.62
157.65
156.23
157.44
462,702
+1.02(+0.65%)
Aug 10, 2017
159.01
159.01
156.31
156.41
785,987
-3.25(-2.04%)
Aug 09, 2017
159.87
160.43
159.07
159.66
634,921
-1.19(-0.74%)
Aug 08, 2017
161.54
162.94
160.44
160.85
1,481,939
-0.71(-0.44%)
Aug 07, 2017
160.92
161.81
160.47
161.56
388,266
+0.90(+0.56%)
Aug 04, 2017
160.72
160.89
159.96
160.66
313,947
+0.43(+0.27%)
Aug 03, 2017
160.92
161.28
159.70
160.23
387,442
-0.57(-0.36%)
Aug 02, 2017
162.69
162.89
160.02
160.80
784,279
-1.95(-1.20%)
Aug 01, 2017
163.30
163.30
161.83
162.75
652,002
+0.21(+0.13%)
Jul 31, 2017
163.56
163.75
161.96
162.54
349,622
-0.75(-0.46%)
Jul 28, 2017
163.18
163.72
162.78
163.29
499,705
-0.45(-0.27%)
Jul 27, 2017
165.92
165.99
162.58
163.74
1,351,183
-1.76(-1.06%)
Jul 26, 2017
166.12
166.12
165.27
165.50
423,243
-0.44(-0.27%)
Jul 25, 2017
166.00
166.24
165.21
165.94
632,913
+0.82(+0.50%)
Jul 24, 2017
164.18
165.18
163.94
165.11
403,106
+0.76(+0.47%)
Jul 21, 2017
164.98
165.17
164.13
164.35
560,382
-0.68(-0.41%)
Jul 20, 2017
165.03
165.45
164.55
165.03
344,076
+0.09(+0.05%)
Jul 19, 2017
163.78
165.05
163.78
164.94
238,669
+1.59(+0.97%)
Jul 18, 2017
163.21
163.56
162.56
163.35
1,232,258
-0.23(-0.14%)
Jul 17, 2017
163.45
164.05
163.10
163.58
1,247,263
+0.09(+0.05%)
Jul 14, 2017
162.85
164.16
162.85
163.50
482,479
+0.42(+0.26%)
Jul 13, 2017
163.19
163.19
161.75
163.08
245,869
-0.06(-0.03%)
Jul 12, 2017
162.61
163.92
162.55
163.13
410,394
+1.44(+0.89%)
Jul 11, 2017
161.00
162.06
160.37
161.69
329,061
+0.83(+0.52%)
Jul 10, 2017
161.07
161.81
160.08
160.86
460,315
-0.52(-0.32%)
Jul 07, 2017
159.95
161.62
159.61
161.38
1,359,647
+2.03(+1.27%)
Jul 06, 2017
160.02
160.78
159.06
159.35
1,194,314
-2.12(-1.31%)
Jul 05, 2017
161.06
161.54
160.33
161.47
1,835,468
-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
.