Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

260.21 +2.04 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 133.13 133.65 132.69 132.97 929,523 -0.18(-0.13%)
Oct 29, 2015 134.53 134.87 132.74 133.14 843,331 -1.77(-1.31%)
Oct 28, 2015 131.06 134.97 130.63 134.91 1,888,900 +4.13(+3.16%)
Oct 27, 2015 131.47 131.83 129.76 130.78 671,082 -1.03(-0.78%)
Oct 26, 2015 132.38 132.72 131.55 131.81 615,931 -0.82(-0.62%)
Oct 23, 2015 132.17 132.79 131.15 132.63 1,543,796 +2.05(+1.57%)
Oct 22, 2015 130.59 131.56 129.28 130.58 1,140,253 +0.69(+0.53%)
Oct 21, 2015 132.57 132.63 129.16 129.89 871,417 -2.01(-1.52%)
Oct 20, 2015 132.82 133.27 131.27 131.90 601,786 -0.99(-0.74%)
Oct 19, 2015 131.80 133.83 131.36 132.89 813,689 +0.43(+0.33%)
Oct 16, 2015 132.40 132.71 131.10 132.46 761,670 +0.14(+0.11%)
Oct 15, 2015 129.30 132.39 128.85 132.32 1,509,490 +3.49(+2.71%)
Oct 14, 2015 130.03 131.12 128.56 128.82 917,458 -1.17(-0.90%)
Oct 13, 2015 131.95 133.08 129.96 130.00 611,828 -2.29(-1.73%)
Oct 12, 2015 132.61 132.96 131.57 132.29 555,017 -0.31(-0.23%)
Oct 09, 2015 131.80 133.12 131.69 132.60 895,891 +0.76(+0.58%)
Oct 08, 2015 131.03 132.13 130.02 131.84 862,085 +0.62(+0.47%)
Oct 07, 2015 129.65 131.40 128.98 131.22 1,192,890 +2.32(+1.80%)
Oct 06, 2015 130.41 131.00 127.73 128.90 1,411,678 -1.76(-1.34%)
Oct 05, 2015 129.52 130.94 129.21 130.65 1,868,490 +2.56(+2.00%)
Oct 02, 2015 124.01 128.13 123.40 128.09 927,700 +2.45(+1.95%)
Oct 01, 2015 125.94 126.26 123.52 125.64 1,076,264 -0.21(-0.16%)
Sep 30, 2015 124.71 126.07 123.98 125.84 1,374,710 +2.52(+2.04%)
Sep 29, 2015 124.71 125.79 122.44 123.33 1,226,210 -1.25(-1.00%)
Sep 28, 2015 128.73 129.15 123.77 124.58 1,929,680 -4.71(-3.64%)
Sep 25, 2015 133.11 133.11 128.63 129.28 1,250,775 -2.74(-2.07%)
Sep 24, 2015 132.00 132.21 130.26 132.02 1,533,092 -0.76(-0.57%)
Sep 23, 2015 133.53 133.97 132.32 132.78 772,762 -0.38(-0.28%)
Sep 22, 2015 133.94 134.43 132.13 133.15 1,574,060 -2.34(-1.72%)
Sep 21, 2015 137.52 138.23 134.67 135.49 1,706,302 -1.09(-0.80%)
Sep 18, 2015 136.11 137.95 136.11 136.58 1,616,757 -1.71(-1.23%)
Sep 17, 2015 137.19 139.90 136.82 138.28 1,999,725 +1.21(+0.88%)
Sep 16, 2015 136.37 137.20 135.84 137.07 643,908 +0.76(+0.56%)
Sep 15, 2015 135.23 136.61 134.87 136.31 971,762 +1.46(+1.08%)
Sep 14, 2015 135.81 135.84 134.29 134.85 479,327 -0.54(-0.40%)
Sep 11, 2015 133.92 135.41 133.39 135.40 835,095 +0.84(+0.62%)
Sep 10, 2015 133.34 135.20 133.21 134.56 880,066 +0.74(+0.55%)
Sep 09, 2015 136.48 136.58 133.63 133.82 1,505,336 -1.60(-1.18%)
Sep 08, 2015 134.25 135.62 133.67 135.42 737,748 +3.37(+2.55%)
Sep 04, 2015 131.57 132.06 132.06 132.06 914,065 -0.77(-0.58%)
Sep 03, 2015 133.57 134.69 132.59 132.82 1,808,681 -0.54(-0.40%)
Sep 02, 2015 132.01 133.41 130.90 133.36 1,578,159 +2.66(+2.03%)
Sep 01, 2015 132.96 133.00 130.23 130.71 1,821,384 -3.59(-2.68%)
Aug 31, 2015 134.82 135.73 133.93 134.30 879,851 -1.18(-0.87%)
Aug 28, 2015 134.06 135.51 133.85 135.48 1,132,694 +1.24(+0.92%)
Aug 27, 2015 133.06 134.76 131.69 134.24 2,227,586 +2.47(+1.87%)
Aug 26, 2015 129.60 131.97 127.55 131.78 2,316,903 +3.45(+2.69%)
Aug 25, 2015 132.25 132.34 128.13 128.32 2,582,038 -0.17(-0.13%)
Aug 24, 2015 126.05 133.21 116.16 128.49 2,940,237 -5.37(-4.01%)
Aug 21, 2015 134.12 136.05 133.05 133.87 2,957,150 -1.98(-1.46%)
Aug 20, 2015 139.08 139.18 135.80 135.84 1,390,686 -4.34(-3.10%)
Aug 19, 2015 140.84 141.40 139.28 140.19 1,101,113 -1.44(-1.01%)
Aug 18, 2015 142.95 142.95 141.47 141.62 1,187,714 -1.31(-0.92%)
Aug 17, 2015 140.55 143.02 140.10 142.94 726,108 +1.94(+1.38%)
Aug 14, 2015 140.20 141.12 139.19 140.99 1,017,753 +0.60(+0.43%)
Aug 13, 2015 141.06 141.86 140.26 140.39 409,404 -0.57(-0.41%)
Aug 12, 2015 140.11 141.31 137.94 140.97 1,544,787 -0.07(-0.05%)
Aug 11, 2015 141.57 142.50 140.31 141.04 861,570 -1.60(-1.12%)
Aug 10, 2015 141.90 143.29 141.70 142.65 791,786 +1.40(+0.99%)
Aug 07, 2015 141.68 141.72 139.93 141.25 1,030,771 -0.93(-0.65%)
Aug 06, 2015 145.37 145.56 141.27 142.18 1,419,579 -2.94(-2.02%)
Aug 05, 2015 145.37 146.43 144.75 145.11 1,548,896 +0.65(+0.45%)
Aug 04, 2015 144.75 145.35 143.97 144.46 925,485 -0.09(-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.