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 (%)
Dec 31, 2018 161.75 162.49 160.02 162.47 1,028,793 +1.75(+1.09%)
Dec 28, 2018 160.60 163.49 158.99 160.72 1,144,298 +0.37(+0.23%)
Dec 27, 2018 157.29 160.39 154.56 160.35 1,586,926 +0.74(+0.46%)
Dec 26, 2018 151.97 159.76 151.83 159.61 1,437,372 +8.43(+5.58%)
Dec 24, 2018 152.72 154.20 150.89 151.18 1,108,106 -2.32(-1.51%)
Dec 21, 2018 159.03 159.33 152.98 153.50 1,496,191 -4.86(-3.07%)
Dec 20, 2018 161.35 162.21 156.31 158.37 1,695,267 -3.46(-2.14%)
Dec 19, 2018 165.42 167.37 160.58 161.83 2,456,668 -3.38(-2.05%)
Dec 18, 2018 166.67 168.06 164.39 165.21 1,400,252 +0.07(+0.04%)
Dec 17, 2018 168.89 170.12 164.14 165.14 1,153,245 -4.30(-2.54%)
Dec 14, 2018 170.75 172.91 168.93 169.44 2,311,614 -2.88(-1.67%)
Dec 13, 2018 175.41 176.21 171.95 172.32 1,206,437 -2.66(-1.52%)
Dec 12, 2018 174.97 177.58 174.89 174.99 1,565,839 +1.96(+1.13%)
Dec 11, 2018 176.02 176.54 171.55 173.03 1,183,259 -0.26(-0.15%)
Dec 10, 2018 172.98 174.34 169.71 173.29 1,536,226 +0.27(+0.16%)
Dec 07, 2018 177.51 178.92 171.85 173.02 1,508,263 -4.69(-2.64%)
Dec 06, 2018 175.19 177.71 172.92 177.71 1,176,200 -0.26(-0.15%)
Dec 04, 2018 186.18 186.45 177.49 177.97 954,114 -8.40(-4.51%)
Dec 03, 2018 187.55 187.55 183.80 186.37 1,066,517 +2.27(+1.23%)
Nov 30, 2018 182.56 184.38 182.20 184.10 812,779 +1.07(+0.59%)
Nov 29, 2018 182.71 184.28 181.28 183.03 386,652 -0.48(-0.26%)
Nov 28, 2018 179.06 183.61 177.50 183.51 1,042,219 +5.50(+3.09%)
Nov 27, 2018 179.03 179.50 177.63 178.01 408,988 -1.93(-1.07%)
Nov 26, 2018 178.76 180.32 178.23 179.94 747,544 +2.80(+1.58%)
Nov 23, 2018 175.61 178.84 175.29 177.14 412,606 +0.38(+0.21%)
Nov 21, 2018 176.76 176.76 176.76 0 +2.75(+1.58%)
Nov 20, 2018 174.68 176.95 172.76 174.01 1,459,951 -3.25(-1.83%)
Nov 19, 2018 182.36 182.65 176.78 177.27 1,526,929 -5.43(-2.97%)
Nov 16, 2018 180.73 183.10 179.93 182.70 1,273,672 +0.47(+0.26%)
Nov 15, 2018 177.87 182.52 177.31 182.23 1,250,136 +3.19(+1.78%)
Nov 14, 2018 181.79 182.76 177.91 179.03 934,608 -1.18(-0.65%)
Nov 13, 2018 181.72 183.61 179.88 180.21 1,553,181 -0.89(-0.49%)
Nov 12, 2018 185.54 185.83 180.75 181.10 1,253,023 -4.79(-2.58%)
Nov 09, 2018 188.65 188.72 184.32 185.88 1,215,335 -4.53(-2.38%)
Nov 08, 2018 190.14 191.66 189.61 190.41 1,251,700 -0.30(-0.16%)
Nov 07, 2018 187.68 190.81 187.00 190.71 884,924 +4.11(+2.20%)
Nov 06, 2018 185.31 187.35 185.04 186.60 772,047 +1.03(+0.56%)
Nov 05, 2018 186.83 187.11 183.64 185.57 1,182,163 -1.16(-0.62%)
Nov 02, 2018 187.28 188.34 184.85 186.72 1,916,104 +0.45(+0.24%)
Nov 01, 2018 182.35 186.80 181.94 186.27 1,412,713 +4.94(+2.73%)
Oct 31, 2018 181.87 183.47 180.94 181.33 1,136,954 +1.70(+0.95%)
Oct 30, 2018 175.55 179.87 175.39 179.63 959,609 +3.82(+2.17%)
Oct 29, 2018 180.01 181.50 173.48 175.81 830,974 -1.90(-1.07%)
Oct 26, 2018 177.43 180.40 174.11 177.71 1,534,375 -2.22(-1.23%)
Oct 25, 2018 177.00 181.01 176.71 179.93 1,012,110 +4.20(+2.39%)
Oct 24, 2018 183.34 184.21 175.63 175.73 1,682,388 -7.92(-4.31%)
Oct 23, 2018 182.21 185.16 179.71 183.66 1,433,962 -1.47(-0.79%)
Oct 22, 2018 185.56 186.55 184.02 185.12 1,554,963 +0.09(+0.05%)
Oct 19, 2018 188.40 189.62 184.35 185.03 1,217,200 -3.06(-1.63%)
Oct 18, 2018 191.06 191.22 186.93 188.09 1,128,487 -3.67(-1.91%)
Oct 17, 2018 192.14 192.22 189.11 191.76 866,383 -0.73(-0.38%)
Oct 16, 2018 187.25 192.90 186.34 192.50 1,470,740 +6.39(+3.43%)
Oct 15, 2018 185.49 187.41 183.77 186.11 1,430,014 +0.36(+0.19%)
Oct 12, 2018 187.58 188.27 183.61 185.75 2,083,654 +1.25(+0.67%)
Oct 11, 2018 186.31 189.28 184.36 184.50 2,893,797 -2.97(-1.59%)
Oct 10, 2018 193.62 193.81 187.11 187.48 4,540,798 -6.64(-3.42%)
Oct 09, 2018 195.12 196.87 193.85 194.12 2,149,827 -1.42(-0.73%)
Oct 08, 2018 196.34 197.19 193.51 195.54 1,211,893 -1.52(-0.77%)
Oct 05, 2018 199.41 200.13 194.68 197.06 2,114,636 -2.24(-1.12%)
Oct 04, 2018 202.49 202.50 198.61 199.30 1,461,112 -3.73(-1.84%)
Oct 03, 2018 202.16 203.98 201.13 203.03 1,010,040 +1.73(+0.86%)
Oct 02, 2018 204.15 204.44 200.71 201.30 2,839,536 -3.04(-1.49%)
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.