Russell 2000 Growth Ishares ETF (NY: IWO )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 196.45 197.01 194.58 194.92 650,026 -1.46(-0.74%)
May 30, 2018 194.59 196.84 194.47 196.38 625,483 +2.93(+1.51%)
May 29, 2018 192.53 194.04 191.69 193.45 375,805 -0.14(-0.07%)
May 25, 2018 193.59 193.59 193.59 0 -0.13(-0.07%)
May 24, 2018 193.43 194.16 192.15 193.73 257,088 +0.23(+0.12%)
May 23, 2018 192.45 193.93 192.35 193.50 285,311 +0.33(+0.17%)
May 22, 2018 195.40 195.53 193.05 193.17 476,414 -1.94(-0.99%)
May 21, 2018 195.24 195.82 194.61 195.11 482,877 +0.78(+0.40%)
May 18, 2018 194.27 194.90 193.72 194.33 1,320,074 +0.48(+0.25%)
May 17, 2018 193.20 194.33 192.91 193.85 441,325 +0.65(+0.34%)
May 16, 2018 191.40 193.82 191.40 193.20 584,960 +2.07(+1.08%)
May 15, 2018 190.62 191.42 189.61 191.13 1,336,577 -0.16(-0.09%)
May 14, 2018 192.35 193.34 190.97 191.30 657,792 -0.78(-0.41%)
May 11, 2018 191.67 192.31 190.79 192.08 1,959,744 +0.51(+0.27%)
May 10, 2018 190.75 192.52 190.46 191.57 389,214 +1.22(+0.64%)
May 09, 2018 189.56 190.79 188.64 190.35 465,611 +1.11(+0.59%)
May 08, 2018 188.17 189.27 188.09 189.23 270,892 +0.88(+0.46%)
May 07, 2018 187.22 189.24 186.99 188.36 774,889 +1.87(+1.00%)
May 04, 2018 183.62 187.40 183.12 186.49 318,897 +2.18(+1.18%)
May 03, 2018 184.60 185.14 182.06 184.30 440,165 -1.12(-0.60%)
May 02, 2018 184.51 186.84 184.41 185.42 217,137 +0.88(+0.47%)
May 01, 2018 183.15 184.88 181.75 184.54 657,441 +1.05(+0.57%)
Apr 30, 2018 185.39 186.23 183.35 183.50 2,514,231 -1.45(-0.78%)
Apr 27, 2018 185.63 185.96 183.85 184.95 199,968 -0.35(-0.19%)
Apr 26, 2018 184.70 185.99 184.11 185.29 480,212 +1.23(+0.67%)
Apr 25, 2018 184.66 184.80 182.21 184.06 682,103 -0.53(-0.29%)
Apr 24, 2018 187.22 187.92 183.04 184.59 539,328 -1.84(-0.99%)
Apr 23, 2018 187.37 187.97 185.55 186.44 318,362 -0.72(-0.39%)
Apr 20, 2018 188.08 188.79 186.74 187.16 284,461 -1.34(-0.71%)
Apr 19, 2018 190.13 190.22 187.97 188.49 901,795 -1.82(-0.95%)
Apr 18, 2018 190.29 191.26 189.46 190.31 893,495 +0.50(+0.26%)
Apr 17, 2018 188.27 190.41 188.03 189.81 890,142 +2.77(+1.48%)
Apr 16, 2018 186.66 187.59 185.41 187.04 269,401 +1.55(+0.83%)
Apr 13, 2018 187.49 187.49 184.86 185.50 607,715 -1.23(-0.66%)
Apr 12, 2018 186.30 187.48 185.64 186.72 371,159 +1.51(+0.81%)
Apr 11, 2018 184.18 186.10 183.69 185.22 201,170 +0.48(+0.26%)
Apr 10, 2018 183.42 185.55 182.38 184.74 468,762 +3.46(+1.91%)
Apr 09, 2018 182.06 183.76 181.19 181.28 456,787 +0.67(+0.37%)
Apr 06, 2018 182.83 184.18 179.08 180.60 990,442 -3.62(-1.97%)
Apr 05, 2018 184.23 184.87 183.27 184.23 240,925 +1.15(+0.63%)
Apr 04, 2018 178.09 183.58 177.85 183.07 604,133 +2.66(+1.47%)
Apr 03, 2018 179.33 180.84 178.11 180.41 430,930 +2.18(+1.22%)
Apr 02, 2018 182.89 183.40 176.92 178.23 727,273 -4.86(-2.65%)
Mar 29, 2018 183.09 183.09 183.09 0 +2.35(+1.30%)
Mar 28, 2018 182.05 182.39 179.69 180.74 343,295 -0.89(-0.49%)
Mar 27, 2018 186.39 186.89 180.78 181.63 1,536,745 -4.10(-2.21%)
Mar 26, 2018 184.09 185.81 182.05 185.74 580,572 +4.22(+2.32%)
Mar 23, 2018 185.65 186.42 181.52 181.52 377,949 -4.06(-2.19%)
Mar 22, 2018 188.11 189.80 185.49 185.58 540,428 -4.28(-2.25%)
Mar 21, 2018 188.97 191.19 188.78 189.86 263,530 +1.04(+0.55%)
Mar 20, 2018 188.59 189.43 188.22 188.83 586,958 +0.55(+0.29%)
Mar 19, 2018 189.41 189.53 186.02 188.28 378,781 -1.86(-0.98%)
Mar 16, 2018 189.56 190.78 189.18 190.14 322,248 +0.60(+0.32%)
Mar 15, 2018 191.36 191.36 188.90 189.54 318,024 -1.28(-0.67%)
Mar 14, 2018 192.16 192.52 190.32 190.82 375,529 -0.51(-0.27%)
Mar 13, 2018 193.44 193.59 190.96 191.33 1,843,349 -1.09(-0.57%)
Mar 12, 2018 192.76 192.92 191.73 192.42 264,988 +0.37(+0.19%)
Mar 09, 2018 190.20 192.21 189.28 192.05 374,442 +2.99(+1.58%)
Mar 08, 2018 189.54 189.96 187.82 189.06 253,998 +0.29(+0.15%)
Mar 07, 2018 188.95 188.77 380,365 +1.94(+1.04%)
Mar 06, 2018 185.56 186.85 183.75 186.83 270,843 +2.17(+1.17%)
Mar 05, 2018 182.79 185.37 182.12 184.66 342,812 +1.34(+0.73%)
Mar 02, 2018 178.09 183.79 178.04 183.32 505,981 +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.