Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 190.28 190.76 188.84 190.19 575,948 +1.34(+0.71%)
Mar 28, 2019 187.65 189.39 186.72 188.85 417,433 +1.87(+1.00%)
Mar 27, 2019 188.32 188.85 184.63 186.98 673,562 -1.47(-0.78%)
Mar 26, 2019 188.22 189.96 187.29 188.45 524,767 +1.62(+0.86%)
Mar 25, 2019 185.67 188.03 184.35 186.83 635,075 +0.96(+0.51%)
Mar 22, 2019 192.12 192.81 185.86 185.88 865,163 -7.80(-4.03%)
Mar 21, 2019 189.83 194.34 189.83 193.68 831,775 +3.05(+1.60%)
Mar 20, 2019 191.88 193.01 189.16 190.63 482,506 -1.32(-0.69%)
Mar 19, 2019 193.27 193.28 191.48 191.96 349,805 -0.34(-0.18%)
Mar 18, 2019 191.49 193.25 190.50 192.30 680,774 +1.26(+0.66%)
Mar 15, 2019 190.66 192.37 190.57 191.03 599,013 +0.70(+0.37%)
Mar 14, 2019 191.15 191.28 190.24 190.34 322,544 -0.84(-0.44%)
Mar 13, 2019 191.14 192.23 190.97 191.18 241,708 +0.73(+0.39%)
Mar 12, 2019 190.45 191.15 189.66 190.44 189,013 +0.26(+0.14%)
Mar 11, 2019 187.26 190.29 186.98 190.18 446,284 +3.61(+1.94%)
Mar 08, 2019 185.23 186.77 184.99 186.57 265,123 -0.07(-0.04%)
Mar 07, 2019 187.81 188.47 185.86 186.64 420,009 -1.21(-0.64%)
Mar 06, 2019 191.86 192.06 187.66 187.84 872,101 -4.09(-2.13%)
Mar 05, 2019 192.80 192.99 191.49 191.93 313,978 -0.65(-0.34%)
Mar 04, 2019 195.67 195.98 190.97 192.58 1,256,442 -2.52(-1.29%)
Mar 01, 2019 194.25 195.33 193.19 195.10 1,031,496 +2.43(+1.26%)
Feb 28, 2019 192.97 193.72 191.92 192.66 991,970 -0.53(-0.27%)
Feb 27, 2019 191.76 193.40 191.39 193.19 368,224 +0.80(+0.42%)
Feb 26, 2019 193.46 193.90 192.32 192.39 1,323,362 -1.44(-0.74%)
Feb 25, 2019 194.72 195.46 193.69 193.83 436,450 +0.60(+0.31%)
Feb 22, 2019 191.64 193.28 191.48 193.23 865,069 +2.16(+1.13%)
Feb 21, 2019 191.48 191.86 190.23 191.07 512,080 -0.83(-0.43%)
Feb 20, 2019 191.39 192.14 190.76 191.90 739,145 +0.61(+0.32%)
Feb 19, 2019 190.33 191.91 190.30 191.29 291,234 +0.28(+0.15%)
Feb 15, 2019 189.09 191.03 188.52 191.01 311,105 +3.06(+1.63%)
Feb 14, 2019 186.23 188.55 186.00 187.95 340,958 +0.72(+0.38%)
Feb 13, 2019 187.45 188.03 186.36 187.24 208,607 +0.41(+0.22%)
Feb 12, 2019 185.07 186.91 184.99 186.82 536,544 +3.02(+1.64%)
Feb 11, 2019 182.84 183.88 181.99 183.80 997,407 +1.61(+0.89%)
Feb 08, 2019 180.55 182.19 180.25 182.19 584,825 +0.59(+0.32%)
Feb 07, 2019 182.27 183.09 179.94 181.60 1,078,337 -2.10(-1.15%)
Feb 06, 2019 183.86 184.40 182.44 183.70 198,867 -0.21(-0.12%)
Feb 05, 2019 183.73 184.72 182.99 183.91 351,081 +0.39(+0.21%)
Feb 04, 2019 181.50 183.56 181.11 183.53 655,671 +2.21(+1.22%)
Feb 01, 2019 181.25 181.95 180.31 181.32 398,720 +0.33(+0.18%)
Jan 31, 2019 178.93 181.68 178.93 180.99 874,347 +1.92(+1.07%)
Jan 30, 2019 177.72 179.52 176.09 179.07 292,004 +2.39(+1.36%)
Jan 29, 2019 177.38 177.59 176.09 176.67 322,996 -0.60(-0.34%)
Jan 28, 2019 176.81 178.05 176.11 177.27 823,309 -1.46(-0.82%)
Jan 25, 2019 177.71 179.06 177.49 178.73 505,288 +2.50(+1.42%)
Jan 24, 2019 174.90 176.51 174.73 176.23 305,364 +1.27(+0.72%)
Jan 23, 2019 176.13 177.23 173.44 174.96 521,869 -0.67(-0.38%)
Jan 22, 2019 177.81 178.16 174.46 175.63 1,600,296 -3.51(-1.96%)
Jan 18, 2019 177.91 179.69 176.95 179.15 1,463,357 +2.16(+1.22%)
Jan 17, 2019 174.31 177.73 174.31 176.98 600,609 +1.93(+1.10%)
Jan 16, 2019 174.59 176.55 174.59 175.05 327,248 +0.67(+0.38%)
Jan 15, 2019 172.69 174.47 172.22 174.38 366,299 +2.03(+1.18%)
Jan 14, 2019 173.21 173.69 172.04 172.36 1,915,347 -2.04(-1.17%)
Jan 11, 2019 173.56 174.81 173.04 174.40 1,378,745 +0.00(+0.00%)
Jan 10, 2019 171.97 174.53 171.21 174.40 610,525 +1.17(+0.67%)
Jan 09, 2019 172.55 174.05 171.88 173.23 525,116 +1.53(+0.89%)
Jan 08, 2019 170.75 171.80 168.51 171.69 1,646,197 +2.62(+1.55%)
Jan 07, 2019 165.61 169.98 165.17 169.07 960,609 +3.92(+2.37%)
Jan 04, 2019 160.65 165.85 160.59 165.15 731,471 +6.55(+4.13%)
Jan 03, 2019 161.50 161.94 158.28 158.61 606,236 -4.12(-2.53%)
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.