iShares Russell 2000 Growth ETF Historical Stock Prices

(ETF)
IWO 
$153.02
*  
0.28
0.18%
Get IWO Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading IWO now


Community Rating:
View:    IWO Pre-Market
 
 
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 25-FEB-2015 TO 25-MAY-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  153.26  153.90  152.31  153.02 330,312
05/22/2015 153.23 153.9 152.31 153.02 330,412
05/21/2015 153.51 153.9401 152.68 153.3 633,231
05/20/2015 153.49 153.9899 152.38 153.51 461,867
05/19/2015 153.03 153.31 152.32 153.01 460,570
05/18/2015 151.13 153.37 150.68 153.25 438,894
05/15/2015 151.16 151.39 150.38 151.26 566,204
05/14/2015 150.36 151.5099 149.32 151.39 495,795
05/13/2015 150.24 150.675 149 149.82 1,724,133
05/12/2015 149.36 150.19 147.63 149.65 795,883
05/11/2015 149.77 151.04 149.51 149.92 430,896
05/08/2015 150.09 150.56 149.41 149.73 340,976
05/07/2015 147.91 149.1497 147 148.63 756,257
05/06/2015 147.8 147.99 146.48 147.73 1,342,925
05/05/2015 149.36 149.46 146.28 147.03 1,509,649
05/04/2015 148.6 150.46 148.6 149.16 721,544
05/01/2015 147.73 148.75 146.96 148.44 1,057,987
04/30/2015 149.77 150.28 146.36 147.09 1,553,228
04/29/2015 151.63 152.23 150.17 150.67 1,256,926
04/28/2015 152.11 152.855 149.86 152.42 1,503,916
04/27/2015 154.82 155.57 151.67 151.95 854,010
04/24/2015 155.32 155.34 154.21 154.28 520,887
04/23/2015 153.9 155.41 153.62 155.09 307,210
04/22/2015 154.15 154.45 152.58 154.17 211,363
04/21/2015 154.49 154.62 153.91 154.01 479,445
04/20/2015 152.95 154.19 152.6201 153.88 524,067
04/17/2015 153.82 154.31 151.53 152.31 1,564,224
04/16/2015 154.97 155.34 154.58 154.92 753,481
04/15/2015 154.48 155.69 154.25 155.2 926,567
04/14/2015 154 154.45 152.6 153.9 1,016,401
04/13/2015 153.99 154.84 153.75 153.81 333,543
04/10/2015 153.5 153.92 153.17 153.72 304,557
04/09/2015 153.05 153.69 151.21 152.92 370,961
04/08/2015 151.3 153.24 151.3 153.05 350,758
04/07/2015 151.97 152.83 151.31 151.31 302,138
04/06/2015 150.58 152.57 150.57 152.03 1,089,494
04/02/2015 151.53 152.2712 151.15 151.47 629,284
04/01/2015 151.64 151.64 149.55 151.37 845,534
03/31/2015 151.65 152.22 151.06 151.55 667,749
03/30/2015 150.93 152.5165 150.9 152.37 948,106
03/27/2015 148.63 150.23 148.2277 150.05 1,207,375
03/26/2015 147.99 149.505 147.5 148.62 1,146,732
03/25/2015 153.3 153.451 148.64 148.86 996,619
03/24/2015 153.59 154.38 153.27 153.49 970,206
03/23/2015 153.91 154.07 153.37 153.6 546,321
03/20/2015 154.09 154.38 153.56 153.95 971,262
03/19/2015 151.94 153.25 151.94 153.14 848,518
03/18/2015 150.8 152.96 150.14 152.29 765,247
03/17/2015 150.2 151.36 150.09 151.12 599,754
03/16/2015 150.25 150.98 149.94 150.76 361,034
03/13/2015 149.92 150.6099 148.05 149.6 427,726
03/12/2015 148.83 150.26 148.63 150.1 528,929
03/11/2015 147.43 148.11 146.58 147.98 567,638
03/10/2015 147.21 147.6715 146.36 147.07 444,347
03/09/2015 148.55 149.1 147.96 148.73 533,440
03/06/2015 149.39 149.99 147.9 148.16 509,818
03/05/2015 149.48 150.34 149.09 150.12 559,285
03/04/2015 148.75 149.7 147.9 149.32 572,664
03/03/2015 150.05 150.155 148.73 149.42 713,211
03/02/2015 149.15 150.62 149.02 150.5 1,324,698
02/27/2015 150.12 150.3 149.15 149.15 859,670
02/26/2015 149.25 150.25 148.87 150.19 747,705
02/25/2015 148.93 149.6 148.56 149.5 501,460
*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?