Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

285.17 +5.49 (+1.96%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 127.64 127.93 125.78 126.54 837,914 -1.54(-1.20%)
Apr 28, 2016 129.16 130.15 127.79 128.08 935,222 -1.85(-1.42%)
Apr 27, 2016 129.60 130.26 128.78 129.93 661,615 +0.19(+0.14%)
Apr 26, 2016 129.10 129.81 128.23 129.74 449,947 +1.00(+0.78%)
Apr 25, 2016 129.53 129.76 128.33 128.74 371,016 -1.01(-0.78%)
Apr 22, 2016 128.63 129.88 128.47 129.75 910,014 +1.16(+0.90%)
Apr 21, 2016 128.81 129.52 128.20 128.59 754,339 -0.35(-0.27%)
Apr 20, 2016 128.47 129.64 128.09 128.94 893,989 +0.53(+0.41%)
Apr 19, 2016 129.17 129.57 127.89 128.41 708,531 -0.55(-0.42%)
Apr 18, 2016 127.33 129.07 127.23 128.96 745,962 +1.16(+0.91%)
Apr 15, 2016 127.12 127.96 127.02 127.80 410,511 +0.28(+0.22%)
Apr 14, 2016 127.47 127.96 127.09 127.51 769,307 -0.08(-0.07%)
Apr 13, 2016 125.39 127.79 125.20 127.60 791,048 +3.01(+2.42%)
Apr 12, 2016 123.54 124.84 122.76 124.59 790,939 +1.08(+0.87%)
Apr 11, 2016 125.04 125.87 123.45 123.51 527,020 -0.94(-0.76%)
Apr 08, 2016 125.44 125.67 123.76 124.45 269,839 +0.15(+0.12%)
Apr 07, 2016 125.28 125.76 123.77 124.30 779,875 -1.81(-1.44%)
Apr 06, 2016 124.07 126.20 123.81 126.11 931,916 +2.15(+1.74%)
Apr 05, 2016 124.46 125.13 123.87 123.96 2,116,868 -1.51(-1.20%)
Apr 04, 2016 126.07 126.61 125.32 125.47 487,455 -0.65(-0.52%)
Apr 01, 2016 124.14 126.25 123.95 126.12 476,695 +0.96(+0.77%)
Mar 31, 2016 124.70 125.93 124.66 125.16 761,553 +0.59(+0.47%)
Mar 30, 2016 125.34 125.75 124.08 124.58 940,487 +0.02(+0.02%)
Mar 29, 2016 120.40 124.58 120.29 124.56 660,591 +3.79(+3.13%)
Mar 28, 2016 121.04 121.33 119.84 120.77 364,993 +0.16(+0.13%)
Mar 24, 2016 119.58 120.61 120.61 120.61 794,312 +0.34(+0.28%)
Mar 23, 2016 122.33 122.58 120.27 120.27 998,497 -2.55(-2.08%)
Mar 22, 2016 121.95 123.29 121.74 122.82 877,955 +0.15(+0.12%)
Mar 21, 2016 122.60 123.40 122.46 122.67 679,926 -0.13(-0.11%)
Mar 18, 2016 121.69 123.26 121.27 122.81 1,666,074 +1.42(+1.17%)
Mar 17, 2016 119.71 121.94 119.08 121.38 795,143 +1.50(+1.25%)
Mar 16, 2016 118.57 120.26 118.39 119.89 758,803 +0.69(+0.58%)
Mar 15, 2016 120.75 120.97 118.92 119.20 1,061,856 -2.37(-1.95%)
Mar 14, 2016 121.23 122.03 121.05 121.57 601,943 +0.01(+0.01%)
Mar 11, 2016 119.76 121.69 119.66 121.56 617,009 +2.66(+2.23%)
Mar 10, 2016 120.61 121.13 117.69 118.91 1,374,830 -1.25(-1.04%)
Mar 09, 2016 120.15 120.46 119.31 120.16 517,823 +0.41(+0.34%)
Mar 08, 2016 122.17 122.36 119.53 119.75 674,177 -3.12(-2.54%)
Mar 07, 2016 120.96 123.05 120.86 122.87 701,877 +1.22(+1.01%)
Mar 04, 2016 120.90 122.48 120.26 121.65 1,035,999 +0.73(+0.61%)
Mar 03, 2016 119.93 120.94 119.66 120.91 815,709 +0.87(+0.72%)
Mar 02, 2016 118.74 120.05 118.49 120.05 589,479 +1.15(+0.97%)
Mar 01, 2016 117.24 118.90 116.51 118.90 1,387,473 +2.59(+2.23%)
Feb 29, 2016 116.92 117.75 116.29 116.31 1,715,973 -0.78(-0.67%)
Feb 26, 2016 116.74 117.14 116.25 117.09 2,100,416 +0.97(+0.84%)
Feb 25, 2016 115.53 116.13 114.76 116.12 815,838 +0.87(+0.75%)
Feb 24, 2016 112.44 115.47 111.72 115.25 878,423 +1.41(+1.24%)
Feb 23, 2016 114.42 114.86 113.72 113.84 500,395 -1.12(-0.98%)
Feb 22, 2016 114.74 115.48 114.56 114.96 1,256,838 +1.42(+1.25%)
Feb 19, 2016 112.25 113.60 111.51 113.54 885,698 +0.85(+0.75%)
Feb 18, 2016 113.86 113.97 112.42 112.69 1,472,455 -1.15(-1.01%)
Feb 17, 2016 112.29 114.21 112.12 113.84 1,222,091 +2.34(+2.10%)
Feb 16, 2016 109.94 111.67 109.39 111.50 1,356,741 +3.02(+2.78%)
Feb 12, 2016 107.56 108.49 108.49 108.49 932,933 +1.99(+1.87%)
Feb 11, 2016 105.04 107.23 105.04 106.50 1,727,289 -0.67(-0.62%)
Feb 10, 2016 107.84 109.87 107.06 107.17 1,832,195 +0.01(+0.01%)
Feb 09, 2016 106.14 109.04 105.99 107.16 1,455,050 -0.50(-0.46%)
Feb 08, 2016 109.06 109.06 105.94 107.66 1,969,586 -2.79(-2.53%)
Feb 05, 2016 114.03 114.27 110.38 110.45 1,565,847 -4.17(-3.64%)
Feb 04, 2016 113.71 116.00 113.60 114.62 1,072,898 +0.48(+0.42%)
Feb 03, 2016 115.38 115.46 111.58 114.14 1,556,139 -0.24(-0.21%)
Feb 02, 2016 115.96 116.07 113.80 114.38 1,531,372 -2.83(-2.42%)
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.