U.S. Markets closed

iShares Russell 2000 Growth ETF (IWO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
163.05-0.15 (-0.09%)
At close: 4:00PM EDT
People also watch
IWNIWFIWPIWDIWS
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017162.75163.81162.12163.05163.05370,200
Aug 17, 2017165.71166.58163.10163.20163.20432,000
Aug 16, 2017166.30167.08165.91166.16166.16191,200
Aug 15, 2017167.54167.54165.88165.97165.97323,700
Aug 14, 2017165.87167.25165.50167.17167.17224,100
Aug 11, 2017163.87164.94163.46164.72164.72442,200
Aug 10, 2017166.37166.37163.54163.65163.65751,200
Aug 09, 2017167.26167.85166.42167.05167.05606,900
Aug 08, 2017169.01170.48167.86168.29168.291,416,400
Aug 07, 2017168.36169.30167.89169.03169.03371,100
Aug 04, 2017168.15168.34167.36168.09168.09300,100
Aug 03, 2017168.36168.74167.09167.64167.64370,300
Aug 02, 2017170.22170.42167.42168.24168.24749,600
Aug 01, 2017170.85170.95169.32170.28170.28623,200
Jul 31, 2017171.13171.32169.45170.06170.06334,100
Jul 28, 2017170.73171.29170.31170.84170.84477,600
Jul 27, 2017173.59173.67170.10171.31171.311,291,400
Jul 26, 2017173.80173.80172.91173.15173.15404,500
Jul 25, 2017173.68173.93172.85173.61173.61604,900
Jul 24, 2017171.77172.82171.52172.75172.75385,300
Jul 21, 2017172.61172.81171.72171.95171.95535,600
Jul 20, 2017172.66173.10172.16172.66172.66328,900
Jul 19, 2017171.36172.68171.35172.57172.57228,100
Jul 18, 2017170.76171.13170.08170.91170.911,177,800
Jul 17, 2017171.01171.64170.65171.15171.151,192,100
Jul 14, 2017170.38171.75170.11171.06171.06461,100
Jul 13, 2017170.74170.74169.23170.62170.62235,000
Jul 12, 2017170.13171.50170.07170.68170.68392,300
Jul 11, 2017168.45169.56167.79169.17169.17314,500
Jul 10, 2017168.52169.30167.49168.30168.30440,000
Jul 07, 2017167.35169.10166.99168.84168.841,299,500
Jul 06, 2017167.42168.22166.42166.72166.721,141,100
Jul 06, 20170.382 Dividend
Jul 05, 2017168.89169.40168.13169.32168.941,750,400
Jul 03, 2017169.30169.90168.60169.42169.04665,900
Jun 30, 2017168.93169.71168.63168.77168.39434,700
Jun 29, 2017170.99170.99166.98168.84168.46393,500
Jun 28, 2017168.64170.83168.19170.58170.20369,900
Jun 27, 2017169.98170.20167.62167.69167.31738,900
Jun 26, 2017170.44170.93169.06170.09169.71368,200
Jun 23, 2017169.12170.47168.26170.30169.92418,400
Jun 22, 2017168.07169.32167.67168.93168.55517,500
Jun 21, 2017167.86169.14167.61168.01167.63410,000
Jun 20, 2017168.80168.88167.35167.54167.16843,500
Jun 19, 2017167.71169.14167.52168.89168.51275,300
Jun 16, 2017166.47166.97165.77166.88166.50601,700
Jun 15, 2017166.07167.36166.07167.23166.85488,000
Jun 14, 2017168.97169.06167.27168.20167.82378,500
Jun 13, 2017168.32168.93167.98168.93168.55442,900
Jun 12, 2017168.18168.28166.62167.84167.46622,600
Jun 09, 2017169.48170.79167.03168.25167.87844,700
Jun 08, 2017167.09169.24166.71168.98168.60253,400
Jun 07, 2017167.15167.82166.48167.06166.68610,100
Jun 06, 2017166.01167.90165.66166.99166.61880,000
Jun 05, 2017168.19168.50166.79166.93166.55269,800
Jun 02, 2017167.03169.10166.78168.06167.68580,100
Jun 01, 2017163.78166.67163.52166.61166.23552,600
May 31, 2017163.92164.09161.33163.33162.96600,100
May 30, 2017164.03164.46163.19163.30162.93569,900
May 26, 2017164.32164.69163.58164.42164.05249,300
May 25, 2017164.88165.40164.16164.54164.17192,500
May 24, 2017163.68164.43163.32164.17163.80441,700
May 23, 2017163.84164.02162.59163.58163.21330,600
May 22, 2017162.52163.72162.52163.51163.14385,300
May 19, 2017161.83163.11161.82162.20161.83255,600
May 18, 2017160.56162.13160.19161.57161.21557,300
May 17, 2017163.01163.64160.90161.01160.65496,500
May 16, 2017165.71166.10164.31165.62165.25832,100
May 15, 2017164.55166.04164.55165.32164.95330,200
May 12, 2017164.04164.46163.52164.05163.68277,600
May 11, 2017165.08165.19163.06164.69164.32300,600
May 10, 2017164.16165.72163.89165.59165.22615,100
May 09, 2017163.96164.62163.64164.39164.02396,100
May 08, 2017164.62164.78163.29163.88163.51336,900
May 05, 2017164.44165.02163.13165.02164.65256,400
May 04, 2017164.21164.23162.73163.80163.43416,600
May 03, 2017164.45164.60163.16163.93163.56634,400
May 02, 2017165.96166.34164.50165.02164.65398,900
May 01, 2017165.28166.15164.46165.81165.44704,800
Apr 28, 2017166.54166.97164.63164.71164.34752,900
Apr 27, 2017166.39167.10166.06166.54166.16353,900
Apr 26, 2017165.20166.72164.96165.93165.56868,500
Apr 25, 2017165.00165.95165.00165.29164.92802,900
Apr 24, 2017163.68164.01163.03163.65163.28356,000
Apr 21, 2017161.77162.13161.11161.57161.21291,200
Apr 20, 2017160.99162.37160.63162.18161.81796,400
Apr 19, 2017159.77161.46159.77160.27159.91781,400
Apr 18, 2017158.61159.40158.05159.29158.93237,400
Apr 17, 2017157.89159.25157.50159.15158.79286,300
Apr 13, 2017158.50159.11157.38157.41157.05448,400
Apr 12, 2017160.23160.64158.44158.57158.21302,700
Apr 11, 2017158.82160.45158.44160.43160.07403,200
Apr 10, 2017159.25160.66158.49159.40159.04360,300
Apr 07, 2017158.56159.54158.05159.01158.65421,600
Apr 06, 2017157.93158.99157.13158.93158.57663,100
Apr 05, 2017160.56161.09157.48157.68157.32712,900
Apr 04, 2017159.73160.53158.84159.46159.10451,600
Apr 03, 2017162.19162.42159.61159.90159.54867,800
Mar 31, 2017161.35162.33160.89161.66161.30391,400
Mar 30, 2017160.78161.34160.42161.20160.84384,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...