Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Growth Ishares ETF (NY: IWO )

260.21 +2.04 (+0.79%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 173.14 174.40 172.93 173.87 320,158 +1.77(+1.03%)
Oct 30, 2017 173.43 171.21 172.10 698,250 -1.74(-1.00%)
Oct 27, 2017 172.69 173.97 172.10 173.84 929,578 +1.46(+0.84%)
Oct 26, 2017 172.23 173.07 172.00 172.38 506,222 +0.41(+0.24%)
Oct 25, 2017 172.55 172.82 170.62 171.97 784,239 -0.90(-0.52%)
Oct 24, 2017 172.96 173.55 172.62 172.87 558,430 +0.30(+0.17%)
Oct 23, 2017 173.76 173.90 172.36 172.58 324,815 -1.10(-0.63%)
Oct 20, 2017 174.01 174.20 173.38 173.68 387,154 +1.00(+0.58%)
Oct 19, 2017 171.95 172.68 171.10 172.67 306,703 -0.36(-0.21%)
Oct 18, 2017 173.17 173.42 172.39 173.04 283,906 +0.86(+0.50%)
Oct 17, 2017 172.49 173.28 171.91 172.17 455,834 -0.39(-0.23%)
Oct 16, 2017 173.12 173.85 172.23 172.57 477,712 -0.21(-0.12%)
Oct 13, 2017 173.47 173.80 172.62 172.78 347,633 -0.49(-0.28%)
Oct 12, 2017 173.07 173.61 172.62 173.27 493,214 -0.07(-0.04%)
Oct 11, 2017 173.46 173.80 173.00 173.33 354,692 +0.03(+0.02%)
Oct 10, 2017 173.71 174.09 172.72 173.30 821,189 +0.10(+0.06%)
Oct 09, 2017 174.38 174.75 172.88 173.20 423,388 -1.00(-0.58%)
Oct 06, 2017 173.28 174.28 173.08 174.20 437,671 +0.22(+0.13%)
Oct 05, 2017 174.45 174.45 173.60 173.98 419,588 +0.15(+0.09%)
Oct 04, 2017 173.78 174.48 173.30 173.83 593,318 -0.11(-0.07%)
Oct 03, 2017 173.93 174.00 172.84 173.94 1,606,382 +0.43(+0.25%)
Oct 02, 2017 171.57 173.51 171.51 173.51 842,916 +2.17(+1.27%)
Sep 29, 2017 170.72 171.45 170.64 171.34 458,174 +0.62(+0.36%)
Sep 28, 2017 170.06 170.92 169.56 170.72 321,364 +0.50(+0.29%)
Sep 27, 2017 167.69 170.65 167.65 170.22 502,923 +3.66(+2.20%)
Sep 26, 2017 166.52 167.17 166.43 166.56 325,163 +0.22(+0.13%)
Sep 25, 2017 166.70 166.97 165.45 166.35 400,125 -0.40(-0.24%)
Sep 22, 2017 165.94 167.20 165.94 166.75 312,623 +0.49(+0.29%)
Sep 21, 2017 166.44 166.89 165.75 166.26 224,344 -0.12(-0.07%)
Sep 20, 2017 166.09 166.65 165.75 166.38 145,372 +0.35(+0.21%)
Sep 19, 2017 166.48 166.64 165.63 166.02 273,647 -0.25(-0.15%)
Sep 18, 2017 165.36 166.74 165.24 166.27 640,993 +1.47(+0.89%)
Sep 15, 2017 164.18 164.98 163.95 164.80 317,773 +0.51(+0.31%)
Sep 14, 2017 164.00 164.63 163.72 164.29 427,843 -0.10(-0.06%)
Sep 13, 2017 164.28 164.78 164.00 164.40 584,264 +0.14(+0.09%)
Sep 12, 2017 164.00 164.32 163.59 164.25 693,285 +0.72(+0.44%)
Sep 11, 2017 163.43 164.00 163.02 163.54 236,610 +1.33(+0.82%)
Sep 08, 2017 161.91 162.89 161.63 162.21 135,746 +0.07(+0.04%)
Sep 07, 2017 162.50 162.70 161.68 162.14 192,098 -0.08(-0.05%)
Sep 06, 2017 162.88 163.10 161.67 162.22 357,739 +0.12(+0.07%)
Sep 05, 2017 163.24 163.75 161.24 162.10 250,354 -1.09(-0.67%)
Sep 01, 2017 162.65 163.34 162.25 163.19 170,665 +0.72(+0.44%)
Aug 31, 2017 161.16 162.50 160.94 162.47 525,463 +1.96(+1.22%)
Aug 30, 2017 159.21 160.75 159.14 160.51 217,294 +1.22(+0.77%)
Aug 29, 2017 157.63 159.58 157.63 159.29 231,745 +0.35(+0.22%)
Aug 28, 2017 158.39 158.97 158.06 158.94 249,687 +1.30(+0.82%)
Aug 25, 2017 158.31 158.52 157.30 157.64 227,745 -0.09(-0.05%)
Aug 24, 2017 158.02 158.23 157.16 157.72 713,655 +0.54(+0.35%)
Aug 23, 2017 156.60 157.63 156.45 157.18 201,030 -0.54(-0.35%)
Aug 22, 2017 156.23 157.86 156.05 157.72 287,210 +1.87(+1.20%)
Aug 21, 2017 155.79 155.99 155.04 155.85 801,086 -0.02(-0.01%)
Aug 18, 2017 155.58 156.60 154.98 155.87 387,227 -0.14(-0.09%)
Aug 17, 2017 158.41 159.24 155.92 156.01 451,913 -2.83(-1.78%)
Aug 16, 2017 158.98 159.72 158.60 158.84 199,983 +0.18(+0.11%)
Aug 15, 2017 160.16 160.16 158.57 158.66 338,746 -1.15(-0.72%)
Aug 14, 2017 158.56 159.88 158.21 159.81 234,385 +2.34(+1.49%)
Aug 11, 2017 156.65 157.68 156.26 157.47 462,620 +1.02(+0.65%)
Aug 10, 2017 159.04 159.04 156.34 156.44 785,848 -3.25(-2.04%)
Aug 09, 2017 159.89 160.46 159.10 159.69 634,808 -1.18(-0.74%)
Aug 08, 2017 161.57 162.97 160.47 160.88 1,481,676 -0.71(-0.44%)
Aug 07, 2017 160.94 161.84 160.50 161.59 388,197 +0.90(+0.56%)
Aug 04, 2017 160.75 160.92 159.99 160.69 313,892 +0.43(+0.27%)
Aug 03, 2017 160.94 161.31 159.73 160.26 387,374 -0.57(-0.36%)
Aug 02, 2017 162.72 162.91 160.05 160.83 784,140 -1.95(-1.20%)
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.