Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 209.95 210.32 205.94 206.56 674,901 -4.26(-2.02%)
Jan 30, 2020 209.72 211.48 208.43 210.81 774,749 -0.43(-0.20%)
Jan 29, 2020 212.60 213.03 211.23 211.24 280,934 -0.88(-0.41%)
Jan 28, 2020 211.22 212.76 211.01 212.12 304,920 +2.21(+1.05%)
Jan 27, 2020 208.25 211.10 207.55 209.91 480,804 -1.98(-0.93%)
Jan 24, 2020 215.45 215.59 210.53 211.88 716,774 -2.90(-1.35%)
Jan 23, 2020 214.29 215.25 212.33 214.79 505,391 -0.04(-0.02%)
Jan 22, 2020 215.34 216.42 214.54 214.83 302,187 +0.26(+0.12%)
Jan 21, 2020 215.53 215.88 214.16 214.56 632,875 -1.51(-0.70%)
Jan 17, 2020 217.76 217.99 215.64 216.07 478,465 -0.81(-0.37%)
Jan 16, 2020 215.36 216.98 215.21 216.88 453,603 +3.06(+1.43%)
Jan 15, 2020 211.95 214.68 211.95 213.82 1,023,332 +1.49(+0.70%)
Jan 14, 2020 210.49 213.77 210.00 212.33 284,854 +1.12(+0.53%)
Jan 13, 2020 210.16 211.36 208.74 211.21 769,293 +1.47(+0.70%)
Jan 10, 2020 210.58 211.02 209.08 209.74 385,071 -0.65(-0.31%)
Jan 09, 2020 210.70 211.63 210.05 210.40 375,127 +0.76(+0.36%)
Jan 08, 2020 208.30 210.51 208.30 209.63 692,833 +1.24(+0.59%)
Jan 07, 2020 208.22 208.91 207.15 208.40 407,494 -0.37(-0.18%)
Jan 06, 2020 206.41 208.77 205.90 208.77 761,472 +0.74(+0.36%)
Jan 03, 2020 206.33 208.61 206.22 208.03 325,955 -1.04(-0.50%)
Jan 02, 2020 210.18 210.21 206.91 209.07 798,540 +0.34(+0.16%)
Dec 31, 2019 207.94 209.49 207.48 208.73 353,974 +0.36(+0.17%)
Dec 30, 2019 209.30 209.65 207.08 208.37 419,796 -0.96(-0.46%)
Dec 27, 2019 211.13 211.13 208.77 209.32 667,614 -1.32(-0.63%)
Dec 26, 2019 210.89 211.17 210.18 210.65 530,735 +0.00(+0.00%)
Dec 24, 2019 210.53 210.75 209.73 210.65 201,567 +0.54(+0.26%)
Dec 23, 2019 209.68 210.23 208.44 210.11 526,038 +0.87(+0.41%)
Dec 20, 2019 209.04 209.55 208.47 209.25 586,741 +1.04(+0.50%)
Dec 19, 2019 207.77 208.35 207.19 208.20 422,849 +0.82(+0.39%)
Dec 18, 2019 207.57 207.77 206.50 207.38 377,395 +0.27(+0.13%)
Dec 17, 2019 206.98 207.16 206.03 207.11 325,109 +0.39(+0.19%)
Dec 16, 2019 206.87 207.85 206.46 206.72 852,296 +1.68(+0.82%)
Dec 13, 2019 205.74 207.06 204.23 205.04 2,283,845 -0.69(-0.34%)
Dec 12, 2019 204.57 207.35 203.84 205.73 958,063 +1.24(+0.61%)
Dec 11, 2019 204.64 205.14 203.57 204.49 640,458 -0.12(-0.06%)
Dec 10, 2019 204.18 205.06 203.68 204.60 1,090,495 +0.18(+0.09%)
Dec 09, 2019 205.28 205.71 204.29 204.42 626,642 -0.83(-0.40%)
Dec 06, 2019 204.69 205.84 204.69 205.25 675,247 +2.16(+1.06%)
Dec 05, 2019 203.98 204.17 202.43 203.09 1,137,283 -0.16(-0.08%)
Dec 04, 2019 202.81 203.51 202.58 203.25 372,851 +1.50(+0.74%)
Dec 03, 2019 199.98 201.87 199.30 201.76 516,820 +0.01(+0.00%)
Dec 02, 2019 204.81 204.81 201.19 201.75 940,940 -2.36(-1.16%)
Nov 29, 2019 204.91 205.44 203.99 204.11 256,972 -1.40(-0.68%)
Nov 27, 2019 204.75 205.57 204.17 205.51 539,765 +1.61(+0.79%)
Nov 26, 2019 203.49 204.75 203.18 203.90 1,179,592 +0.69(+0.34%)
Nov 25, 2019 199.46 203.48 199.46 203.21 675,671 +4.96(+2.50%)
Nov 22, 2019 198.47 198.64 197.15 198.25 360,563 +0.46(+0.23%)
Nov 21, 2019 199.13 199.13 197.27 197.79 306,170 -1.11(-0.56%)
Nov 20, 2019 198.54 200.22 196.99 198.90 897,966 -0.39(-0.20%)
Nov 19, 2019 198.73 200.07 197.94 199.29 337,674 +1.37(+0.69%)
Nov 18, 2019 197.89 198.08 197.06 197.92 684,089 -0.21(-0.11%)
Nov 15, 2019 198.04 198.80 197.26 198.13 728,431 +1.26(+0.64%)
Nov 14, 2019 196.49 197.66 196.49 196.87 383,139 +0.04(+0.02%)
Nov 13, 2019 195.90 197.25 195.26 196.83 428,439 -0.41(-0.21%)
Nov 12, 2019 197.28 198.51 196.73 197.24 399,567 +0.20(+0.10%)
Nov 11, 2019 195.93 197.18 195.57 197.03 368,962 -0.10(-0.05%)
Nov 08, 2019 195.54 197.35 195.32 197.13 939,626 +0.88(+0.45%)
Nov 07, 2019 197.37 197.99 195.59 196.25 600,670 +0.54(+0.28%)
Nov 06, 2019 196.76 196.79 195.28 195.70 296,588 -1.25(-0.64%)
Nov 05, 2019 197.24 198.38 196.57 196.96 514,244 +0.56(+0.29%)
Nov 04, 2019 197.83 198.19 196.21 196.39 547,807 +0.13(+0.06%)
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.