iShares Russell 2000 Growth ETF Historical Stock Prices

(ETF)
IWO 
$143.13
*  
2.63
1.87%
Get IWO Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading IWO now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  141.70  143.68  140.4043  143.13 2,063,537
08/27/2015 141.87 143.68 140.4043 143.13 2,089,248
08/26/2015 138.18 140.71 136 140.5 2,173,019
08/25/2015 141.01 141.0999 136.61 136.82 2,421,688
08/24/2015 134.4 142.03 123.8501 137 2,757,642
08/21/2015 143 145.06 141.86 142.73 2,773,505
08/20/2015 148.29 148.4 144.79 144.84 1,304,322
08/19/2015 150.16 150.76 148.5 149.47 1,032,732
08/18/2015 152.42 152.42 150.84 151 1,113,955
08/17/2015 149.86 152.49 149.3817 152.4 681,016
08/14/2015 149.48 150.47 148.41 150.33 954,549
08/13/2015 150.4 151.2499 149.55 149.69 383,980
08/12/2015 149.39 150.67 147.07 150.3 1,448,853
08/11/2015 150.94 151.94 149.6 150.38 808,065
08/10/2015 151.29 152.78 151.08 152.09 742,615
08/07/2015 151.06 151.1 149.2 150.6 966,758
08/06/2015 154.99 155.2 150.6201 151.59 1,331,420
08/05/2015 155 156.12 154.33 154.72 1,452,707
08/04/2015 154.34 155 153.5 154.03 867,528
08/03/2015 155.08 155.36 152.96 154.12 877,420
07/31/2015 153.95 155.94 153.69 154.95 725,571
07/30/2015 152.79 153.99 151.79 153.71 604,206
07/29/2015 152.96 153.6 152.1 153.11 960,211
07/28/2015 151.91 153.22 149.76 152.95 903,461
07/27/2015 152.42 152.59 150.92 151.47 943,597
07/24/2015 155.67 156.14 152.95 153.22 1,168,087
07/23/2015 157.5 158.35 155.58 155.9 748,936
07/22/2015 155.82 157.4 155.52 157.24 698,161
07/21/2015 157.24 157.8 155.54 156.46 951,317
07/20/2015 158.19 158.19 156.77 157.37 981,919
07/17/2015 158.36 158.42 157.15 157.86 704,835
07/16/2015 157.61 158.319 157.31 158.17 983,609
07/15/2015 157.87 158.12 156.35 156.71 800,553
07/14/2015 156.47 157.98 156.4216 157.72 774,534
07/13/2015 155.4 156.73 155.25 156.59 832,108
07/10/2015 153.91 154.66 153.1101 154.42 571,168
07/09/2015 152.84 153.0472 151.6 151.86 888,158
07/08/2015 152.21 152.84 150.05 150.88 778,739
07/07/2015 153.59 153.77 150.5 153.72 2,265,512
07/06/2015 151.97 154.51 151.97 153.47 1,794,620
07/02/2015 154.84 154.84 152.8 153.37 745,399
07/01/2015 155.68 156.27 154.06 155.03 1,017,136
06/30/2015 154.34 155 153.57 154.58 907,375
06/29/2015 156.36 156.66 152.84 153.17 1,217,225
06/26/2015 158.66 158.66 156.38 157.11 566,998
06/25/2015 158.54 158.634 157.17 158 505,707
06/24/2015 159.26 159.62 157.64 157.88 750,531
06/23/2015 159.37 159.71 158.85 159.6 528,213
06/22/2015 158.99 159.51 158.55 159.51 999,843
06/19/2015 158.18 158.45 157.82 158.11 578,777
06/18/2015 156.5 158.55 156.5 158.28 2,336,759
06/17/2015 156.25 156.559 155.39 155.89 737,379
06/16/2015 154.42 156.08 154.41 155.65 733,083
06/15/2015 154.05 154.96 152.51 154.66 848,227
06/12/2015 155.1 155.32 154.49 155.13 681,747
06/11/2015 155.64 155.94 155.099 155.52 611,453
06/10/2015 153.96 155.6 153.67 155.13 410,067
06/09/2015 153.91 154.02 151.97 153.2 610,869
06/08/2015 154.65 155.15 153.64 154.13 570,919
06/05/2015 153.13 154.9678 151.73 154.79 563,336
06/04/2015 154.11 154.74 152.68 153.28 563,699
06/03/2015 153.62 155.04 153.01 154.91 787,669
06/02/2015 152.52 154.0343 151.87 153.01 1,482,457
06/01/2015 153.46 153.71 151.22 152.92 407,841
05/29/2015 153.12 153.5 151.76 152.4 546,842
05/28/2015 153.3 153.48 152.24 153.32 427,463
05/27/2015 151.62 153.72 151.03 153.61 513,387
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?