Russell 2000 Growth Ishares ETF (NY: IWO )

298.90 USD -1.80 (-0.60%)
Streaming Delayed Price Updated: 8:48 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 159.17 161.24 155.35 158.17 1,089,905 -1.14(-0.72%)
Mar 30, 2020 156.20 159.81 153.59 159.31 552,817 +3.91(+2.52%)
Mar 27, 2020 155.74 159.65 152.00 155.40 663,300 -6.14(-3.80%)
Mar 26, 2020 153.88 162.28 153.88 161.54 749,249 +8.75(+5.73%)
Mar 25, 2020 153.27 158.43 147.94 152.79 559,533 +0.92(+0.61%)
Mar 24, 2020 145.25 152.06 144.98 151.87 1,028,433 +13.36(+9.65%)
Mar 23, 2020 138.92 140.31 132.35 138.51 1,600,409 -0.02(-0.01%)
Mar 20, 2020 144.99 148.90 137.69 138.53 810,500 -3.85(-2.70%)
Mar 19, 2020 133.13 144.86 130.32 142.38 1,779,676 +6.80(+5.02%)
Mar 18, 2020 137.98 143.96 129.54 135.58 1,364,965 -10.89(-7.43%)
Mar 17, 2020 140.89 147.81 134.96 146.47 1,689,968 +6.17(+4.40%)
Mar 16, 2020 142.65 149.82 136.31 140.30 1,120,041 -20.42(-12.71%)
Mar 13, 2020 159.29 161.76 148.01 160.72 1,217,400 +8.98(+5.92%)
Mar 12, 2020 158.00 162.47 149.69 151.74 1,414,416 -18.94(-11.10%)
Mar 11, 2020 177.96 179.41 168.29 170.68 754,452 -11.79(-6.46%)
Mar 10, 2020 183.12 183.49 173.50 182.47 942,439 +4.97(+2.80%)
Mar 09, 2020 184.58 184.58 174.30 177.50 764,325 -16.87(-8.68%)
Mar 06, 2020 192.00 196.24 189.65 194.37 679,600 -3.70(-1.87%)
Mar 05, 2020 199.71 201.82 195.77 198.07 478,141 -6.19(-3.03%)
Mar 04, 2020 201.27 204.62 199.12 204.26 656,383 +6.51(+3.29%)
Mar 03, 2020 202.04 205.98 195.37 197.75 589,934 -4.05(-2.01%)
Mar 02, 2020 197.92 202.01 194.40 201.80 766,687 +4.77(+2.42%)
Feb 28, 2020 192.64 197.60 192.17 197.03 1,510,000 -1.87(-0.94%)
Feb 27, 2020 201.64 206.67 198.31 198.90 711,109 -7.09(-3.44%)
Feb 26, 2020 208.70 211.02 205.30 205.99 968,903 -1.81(-0.87%)
Feb 25, 2020 216.07 217.06 207.30 207.80 709,553 -7.55(-3.51%)
Feb 24, 2020 215.00 216.75 213.99 215.35 587,245 -6.84(-3.08%)
Feb 21, 2020 224.27 224.38 221.43 222.19 377,400 -2.95(-1.31%)
Feb 20, 2020 224.68 225.71 221.64 225.14 465,777 -0.11(-0.05%)
Feb 19, 2020 224.58 226.23 224.34 225.25 273,180 +1.51(+0.67%)
Feb 18, 2020 223.24 224.08 222.15 223.74 244,905 -0.08(-0.04%)
Feb 14, 2020 224.29 224.59 223.02 223.82 266,700 -0.62(-0.28%)
Feb 13, 2020 222.46 225.05 222.27 224.44 307,378 +0.77(+0.34%)
Feb 12, 2020 223.27 223.78 222.01 223.67 267,524 +1.59(+0.72%)
Feb 11, 2020 222.02 223.36 221.12 222.08 371,725 +1.22(+0.55%)
Feb 10, 2020 218.34 220.97 218.34 220.86 560,733 +2.05(+0.94%)
Feb 07, 2020 220.58 220.62 218.09 218.81 378,400 -2.57(-1.16%)
Feb 06, 2020 221.94 222.33 220.93 221.38 318,152 +0.13(+0.06%)
Feb 05, 2020 220.96 221.55 219.28 221.25 634,907 +2.59(+1.18%)
Feb 04, 2020 217.45 219.08 217.37 218.66 649,516 +3.89(+1.81%)
Feb 03, 2020 213.21 215.31 213.21 214.77 564,645 +2.78(+1.31%)
Jan 31, 2020 215.47 215.85 211.36 211.99 657,600 -4.37(-2.02%)
Jan 30, 2020 215.24 217.04 213.91 216.36 754,889 -0.44(-0.20%)
Jan 29, 2020 218.19 218.64 216.79 216.80 273,733 -0.90(-0.41%)
Jan 28, 2020 216.78 218.36 216.56 217.70 297,104 +2.27(+1.05%)
Jan 27, 2020 213.73 216.65 213.01 215.43 468,479 -2.03(-0.93%)
Jan 24, 2020 221.12 221.26 216.07 217.46 698,400 -2.98(-1.35%)
Jan 23, 2020 219.93 220.91 217.92 220.44 492,436 -0.04(-0.02%)
Jan 22, 2020 221.00 222.11 220.19 220.48 294,441 +0.27(+0.12%)
Jan 21, 2020 221.20 221.56 219.80 220.21 616,652 -1.55(-0.70%)
Jan 17, 2020 223.49 223.72 221.31 221.76 466,200 -0.83(-0.37%)
Jan 16, 2020 221.03 222.69 220.87 222.59 441,975 +3.14(+1.43%)
Jan 15, 2020 217.53 220.33 217.53 219.45 997,099 +1.53(+0.70%)
Jan 14, 2020 216.03 219.39 215.53 217.92 277,552 +1.15(+0.53%)
Jan 13, 2020 215.69 216.92 214.23 216.77 749,573 +1.51(+0.70%)
Jan 10, 2020 216.12 216.57 214.58 215.26 375,200 -0.67(-0.31%)
Jan 09, 2020 216.24 217.20 215.58 215.93 365,511 +0.78(+0.36%)
Jan 08, 2020 213.78 216.05 213.78 215.15 675,073 +1.27(+0.59%)
Jan 07, 2020 213.70 214.41 212.60 213.88 397,048 -0.38(-0.18%)
Jan 06, 2020 211.84 214.26 211.32 214.26 741,952 +0.76(+0.36%)
Jan 03, 2020 211.76 214.10 211.64 213.50 317,600 -1.07(-0.50%)
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.