Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 196.46 197.03 194.60 194.94 649,972 -1.46(-0.74%)
May 30, 2018 194.61 196.86 194.49 196.40 625,431 +2.93(+1.51%)
May 29, 2018 192.54 194.06 191.71 193.47 375,774 -0.14(-0.07%)
May 25, 2018 193.61 193.61 193.61 0 -0.13(-0.07%)
May 24, 2018 193.45 194.18 192.17 193.75 257,066 +0.23(+0.12%)
May 23, 2018 192.47 193.95 192.36 193.51 285,287 +0.33(+0.17%)
May 22, 2018 195.42 195.54 193.06 193.19 476,375 -1.94(-0.99%)
May 21, 2018 195.25 195.84 194.63 195.13 482,837 +0.78(+0.40%)
May 18, 2018 194.28 194.92 193.74 194.35 1,319,965 +0.48(+0.25%)
May 17, 2018 193.22 194.35 192.93 193.87 441,288 +0.65(+0.34%)
May 16, 2018 191.42 193.84 191.42 193.22 584,912 +2.07(+1.08%)
May 15, 2018 190.63 191.44 189.62 191.15 1,336,466 -0.16(-0.09%)
May 14, 2018 192.36 193.36 190.99 191.31 657,738 -0.78(-0.41%)
May 11, 2018 191.69 192.32 190.81 192.09 1,959,582 +0.51(+0.27%)
May 10, 2018 190.77 192.53 190.48 191.58 389,182 +1.22(+0.64%)
May 09, 2018 189.57 190.81 188.65 190.36 465,572 +1.12(+0.59%)
May 08, 2018 188.18 189.29 188.10 189.25 270,870 +0.87(+0.46%)
May 07, 2018 187.24 189.26 187.01 188.37 774,825 +1.87(+1.00%)
May 04, 2018 183.64 187.41 183.14 186.50 318,870 +2.18(+1.18%)
May 03, 2018 184.62 185.16 182.08 184.32 440,129 -1.12(-0.60%)
May 02, 2018 184.52 186.86 184.43 185.43 217,119 +0.88(+0.47%)
May 01, 2018 183.17 184.90 181.76 184.56 657,386 +1.05(+0.57%)
Apr 30, 2018 185.41 186.24 183.37 183.51 2,514,023 -1.45(-0.78%)
Apr 27, 2018 185.65 185.97 183.87 184.96 199,951 -0.35(-0.19%)
Apr 26, 2018 184.71 186.00 184.13 185.31 480,173 +1.23(+0.67%)
Apr 25, 2018 184.68 184.82 182.22 184.08 682,047 -0.53(-0.29%)
Apr 24, 2018 187.24 187.93 183.06 184.61 539,283 -1.84(-0.99%)
Apr 23, 2018 187.38 187.99 185.57 186.45 318,335 -0.72(-0.39%)
Apr 20, 2018 188.09 188.81 186.76 187.17 284,437 -1.34(-0.71%)
Apr 19, 2018 190.14 190.24 187.98 188.51 901,721 -1.82(-0.95%)
Apr 18, 2018 190.31 191.28 189.48 190.32 893,421 +0.50(+0.26%)
Apr 17, 2018 188.29 190.43 188.05 189.82 890,068 +2.77(+1.48%)
Apr 16, 2018 186.67 187.60 185.42 187.06 269,379 +1.55(+0.83%)
Apr 13, 2018 187.51 187.51 184.88 185.51 607,664 -1.23(-0.66%)
Apr 12, 2018 186.32 187.50 185.66 186.74 371,128 +1.51(+0.81%)
Apr 11, 2018 184.19 186.12 183.70 185.23 201,153 +0.48(+0.26%)
Apr 10, 2018 183.44 185.57 182.40 184.75 468,724 +3.46(+1.91%)
Apr 09, 2018 182.08 183.77 181.21 181.29 456,750 +0.67(+0.37%)
Apr 06, 2018 182.85 184.19 179.10 180.62 990,360 -3.62(-1.97%)
Apr 05, 2018 184.24 184.89 183.28 184.24 240,905 +1.15(+0.63%)
Apr 04, 2018 178.10 183.60 177.86 183.09 604,083 +2.66(+1.47%)
Apr 03, 2018 179.34 180.86 178.12 180.43 430,894 +2.18(+1.22%)
Apr 02, 2018 182.91 183.42 176.93 178.25 727,213 -4.86(-2.66%)
Mar 29, 2018 183.11 183.11 183.11 0 +2.35(+1.30%)
Mar 28, 2018 182.06 182.41 179.71 180.75 343,266 -0.89(-0.49%)
Mar 27, 2018 186.40 186.90 180.80 181.65 1,536,618 -4.10(-2.21%)
Mar 26, 2018 184.11 185.83 182.06 185.75 580,524 +4.22(+2.32%)
Mar 23, 2018 185.66 186.44 181.53 181.53 377,918 -4.06(-2.19%)
Mar 22, 2018 188.12 189.81 185.50 185.60 540,383 -4.28(-2.26%)
Mar 21, 2018 188.99 191.20 188.79 189.88 263,509 +1.04(+0.55%)
Mar 20, 2018 188.60 189.45 188.24 188.84 586,909 +0.55(+0.29%)
Mar 19, 2018 189.43 189.54 186.04 188.30 378,750 -1.86(-0.98%)
Mar 16, 2018 189.57 190.80 189.20 190.16 322,221 +0.60(+0.32%)
Mar 15, 2018 191.38 191.38 188.92 189.55 317,997 -1.28(-0.67%)
Mar 14, 2018 192.17 192.54 190.34 190.84 375,498 -0.51(-0.27%)
Mar 13, 2018 193.46 193.60 190.97 191.35 1,843,197 -1.09(-0.57%)
Mar 12, 2018 192.78 192.94 191.75 192.44 264,966 +0.37(+0.19%)
Mar 09, 2018 190.22 192.23 189.29 192.07 374,411 +2.99(+1.58%)
Mar 08, 2018 189.55 189.97 187.84 189.07 253,977 +0.29(+0.15%)
Mar 07, 2018 188.97 188.78 380,333 +1.94(+1.04%)
Mar 06, 2018 185.57 186.87 183.77 186.85 270,821 +2.17(+1.17%)
Mar 05, 2018 182.81 185.39 182.14 184.68 342,783 +1.34(+0.73%)
Mar 02, 2018 178.11 183.81 178.06 183.34 505,939 +3.58(+1.99%)
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.