Russell 2000 Growth Ishares ETF (NY: IWO )

285.90 +6.22 (+2.22%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 197.36 197.42 194.17 195.79 531,629 -1.36(-0.69%)
Apr 29, 2019 196.62 197.78 196.32 197.16 505,557 +0.87(+0.44%)
Apr 26, 2019 194.35 196.57 193.66 196.29 1,042,377 +2.15(+1.11%)
Apr 25, 2019 194.51 194.67 192.45 194.14 738,707 -1.22(-0.62%)
Apr 24, 2019 194.80 196.39 194.46 195.36 337,944 +0.52(+0.27%)
Apr 23, 2019 191.84 195.44 191.84 194.84 856,118 +3.34(+1.74%)
Apr 22, 2019 191.00 191.93 190.75 191.50 1,104,209 -0.03(-0.02%)
Apr 18, 2019 191.64 192.19 189.41 191.53 2,850,922 -0.01(-0.01%)
Apr 17, 2019 195.25 195.25 190.34 191.54 487,126 -2.92(-1.50%)
Apr 16, 2019 194.98 195.33 193.72 194.46 791,955 +0.30(+0.15%)
Apr 15, 2019 194.99 195.25 193.22 194.16 360,782 -0.41(-0.21%)
Apr 12, 2019 195.67 195.67 194.12 194.56 390,684 +0.31(+0.16%)
Apr 11, 2019 195.02 195.09 193.98 194.25 671,237 -0.51(-0.26%)
Apr 10, 2019 192.49 194.77 192.14 194.77 239,554 +2.74(+1.43%)
Apr 09, 2019 193.44 193.96 191.71 192.03 283,921 -2.26(-1.16%)
Apr 08, 2019 194.23 194.49 192.75 194.29 379,727 -0.56(-0.29%)
Apr 05, 2019 193.47 194.97 193.38 194.85 470,827 +1.91(+0.99%)
Apr 04, 2019 193.04 193.68 191.44 192.95 305,444 +0.09(+0.05%)
Apr 03, 2019 193.06 193.99 192.29 192.86 454,536 +1.42(+0.74%)
Apr 02, 2019 191.82 191.82 190.17 191.44 352,081 -0.06(-0.03%)
Apr 01, 2019 191.63 192.00 190.64 191.50 983,727 +1.32(+0.70%)
Mar 29, 2019 190.26 190.75 188.82 190.17 575,996 +1.34(+0.71%)
Mar 28, 2019 187.63 189.37 186.70 188.83 417,467 +1.87(+1.00%)
Mar 27, 2019 188.31 188.84 184.61 186.96 673,618 -1.47(-0.78%)
Mar 26, 2019 188.20 189.94 187.27 188.43 524,811 +1.62(+0.86%)
Mar 25, 2019 185.66 188.02 184.33 186.82 635,128 +0.96(+0.52%)
Mar 22, 2019 192.10 192.79 185.84 185.86 865,235 -7.80(-4.03%)
Mar 21, 2019 189.82 194.32 189.82 193.66 831,844 +3.05(+1.60%)
Mar 20, 2019 191.87 193.00 189.14 190.62 482,546 -1.32(-0.69%)
Mar 19, 2019 193.26 193.27 191.46 191.94 349,834 -0.34(-0.18%)
Mar 18, 2019 191.47 193.24 190.49 192.28 680,830 +1.27(+0.66%)
Mar 15, 2019 190.65 192.36 190.55 191.02 599,063 +0.69(+0.37%)
Mar 14, 2019 191.13 191.27 190.22 190.32 322,571 -0.84(-0.44%)
Mar 13, 2019 191.12 192.21 190.95 191.16 241,728 +0.73(+0.39%)
Mar 12, 2019 190.44 191.13 189.65 190.43 189,029 +0.26(+0.14%)
Mar 11, 2019 187.24 190.27 186.96 190.17 446,321 +3.61(+1.94%)
Mar 08, 2019 185.21 186.76 184.97 186.56 265,145 -0.07(-0.04%)
Mar 07, 2019 187.79 188.45 185.84 186.62 420,044 -1.21(-0.64%)
Mar 06, 2019 191.85 192.05 187.65 187.83 872,173 -4.08(-2.13%)
Mar 05, 2019 192.78 192.98 191.47 191.91 314,004 -0.65(-0.34%)
Mar 04, 2019 195.65 195.96 190.96 192.56 1,256,546 -2.52(-1.29%)
Mar 01, 2019 194.23 195.31 193.18 195.08 1,031,581 +2.43(+1.26%)
Feb 28, 2019 192.96 193.70 191.90 192.65 992,052 -0.53(-0.27%)
Feb 27, 2019 191.74 193.38 191.37 193.18 368,254 +0.80(+0.42%)
Feb 26, 2019 193.44 193.88 192.30 192.38 1,323,471 -1.44(-0.74%)
Feb 25, 2019 194.70 195.45 193.67 193.82 436,486 +0.60(+0.31%)
Feb 22, 2019 191.62 193.27 191.46 193.22 865,140 +2.16(+1.13%)
Feb 21, 2019 191.46 191.85 190.21 191.06 512,123 -0.83(-0.43%)
Feb 20, 2019 191.37 192.13 190.75 191.88 739,206 +0.61(+0.32%)
Feb 19, 2019 190.31 191.89 190.28 191.28 291,258 +0.28(+0.15%)
Feb 15, 2019 189.07 191.02 188.50 191.00 311,131 +3.06(+1.63%)
Feb 14, 2019 186.22 188.53 185.99 187.94 340,986 +0.71(+0.38%)
Feb 13, 2019 187.43 188.01 186.34 187.22 208,624 +0.42(+0.22%)
Feb 12, 2019 185.06 186.89 184.97 186.81 536,589 +3.02(+1.64%)
Feb 11, 2019 182.83 183.86 181.98 183.78 997,489 +1.61(+0.88%)
Feb 08, 2019 180.53 182.17 180.23 182.17 584,873 +0.59(+0.32%)
Feb 07, 2019 182.26 183.07 179.92 181.58 1,078,426 -2.10(-1.15%)
Feb 06, 2019 183.84 184.38 182.42 183.69 198,883 -0.21(-0.12%)
Feb 05, 2019 183.72 184.70 182.97 183.90 351,110 +0.39(+0.21%)
Feb 04, 2019 181.49 183.54 181.09 183.51 655,725 +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.