Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 197.38 197.43 194.18 195.81 531,585 -1.36(-0.69%)
Apr 29, 2019 196.64 197.80 196.34 197.17 505,515 +0.87(+0.44%)
Apr 26, 2019 194.37 196.58 193.68 196.30 1,042,290 +2.15(+1.11%)
Apr 25, 2019 194.52 194.69 192.46 194.16 738,646 -1.22(-0.62%)
Apr 24, 2019 194.81 196.41 194.47 195.37 337,916 +0.52(+0.27%)
Apr 23, 2019 191.85 195.45 191.85 194.85 856,047 +3.34(+1.74%)
Apr 22, 2019 191.01 191.95 190.77 191.51 1,104,117 -0.03(-0.02%)
Apr 18, 2019 191.66 192.20 189.42 191.54 2,850,686 -0.01(-0.01%)
Apr 17, 2019 195.27 195.27 190.35 191.55 487,085 -2.92(-1.50%)
Apr 16, 2019 195.00 195.34 193.74 194.47 791,889 +0.30(+0.15%)
Apr 15, 2019 195.01 195.26 193.24 194.17 360,752 -0.41(-0.21%)
Apr 12, 2019 195.68 195.68 194.14 194.58 390,652 +0.31(+0.16%)
Apr 11, 2019 195.03 195.10 194.00 194.27 671,181 -0.51(-0.26%)
Apr 10, 2019 192.50 194.78 192.15 194.78 239,534 +2.74(+1.43%)
Apr 09, 2019 193.46 193.97 191.73 192.05 283,898 -2.26(-1.16%)
Apr 08, 2019 194.24 194.50 192.76 194.31 379,695 -0.56(-0.29%)
Apr 05, 2019 193.49 194.99 193.40 194.87 470,788 +1.91(+0.99%)
Apr 04, 2019 193.05 193.69 191.46 192.97 305,419 +0.09(+0.05%)
Apr 03, 2019 193.07 194.01 192.31 192.88 454,498 +1.42(+0.74%)
Apr 02, 2019 191.83 191.83 190.19 191.46 352,052 -0.06(-0.03%)
Apr 01, 2019 191.65 192.02 190.65 191.51 983,646 +1.32(+0.70%)
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%)
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.