Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 207.61 209.15 207.15 208.39 354,541 +0.36(+0.17%)
Dec 30, 2019 208.97 209.32 206.75 208.03 420,469 -0.95(-0.46%)
Dec 27, 2019 210.80 210.80 208.43 208.99 668,684 -1.32(-0.63%)
Dec 26, 2019 210.55 210.84 209.84 210.31 531,586 +0.00(+0.00%)
Dec 24, 2019 210.19 210.41 209.40 210.31 201,890 +0.53(+0.26%)
Dec 23, 2019 209.35 209.89 208.10 209.78 526,881 +0.87(+0.41%)
Dec 20, 2019 208.71 209.21 208.14 208.91 587,682 +1.04(+0.50%)
Dec 19, 2019 207.44 208.01 206.86 207.87 423,527 +0.82(+0.39%)
Dec 18, 2019 207.24 207.44 206.17 207.05 378,000 +0.27(+0.13%)
Dec 17, 2019 206.65 206.83 205.70 206.78 325,630 +0.39(+0.19%)
Dec 16, 2019 206.54 207.52 206.13 206.39 853,663 +1.68(+0.82%)
Dec 13, 2019 205.41 206.72 203.90 204.71 2,287,509 -0.69(-0.34%)
Dec 12, 2019 204.24 207.01 203.51 205.40 959,601 +1.24(+0.61%)
Dec 11, 2019 204.32 204.81 203.25 204.16 641,485 -0.12(-0.06%)
Dec 10, 2019 203.85 204.73 203.35 204.28 1,092,245 +0.18(+0.09%)
Dec 09, 2019 204.95 205.38 203.97 204.09 627,647 -0.83(-0.40%)
Dec 06, 2019 204.37 205.51 204.37 204.92 676,330 +2.16(+1.06%)
Dec 05, 2019 203.66 203.84 202.10 202.76 1,139,108 -0.16(-0.08%)
Dec 04, 2019 202.48 203.18 202.26 202.93 373,450 +1.49(+0.74%)
Dec 03, 2019 199.66 201.55 198.98 201.43 517,649 +0.01(+0.00%)
Dec 02, 2019 204.48 204.48 200.87 201.42 942,450 -2.36(-1.16%)
Nov 29, 2019 204.58 205.11 203.67 203.78 257,384 -1.40(-0.68%)
Nov 27, 2019 204.42 205.24 203.84 205.18 540,631 +1.61(+0.79%)
Nov 26, 2019 203.16 204.42 202.85 203.57 1,181,485 +0.69(+0.34%)
Nov 25, 2019 199.14 203.15 199.14 202.88 676,756 +4.95(+2.50%)
Nov 22, 2019 198.15 198.32 196.83 197.93 361,142 +0.46(+0.23%)
Nov 21, 2019 198.81 198.81 196.95 197.47 306,661 -1.11(-0.56%)
Nov 20, 2019 198.22 199.90 196.68 198.58 899,407 -0.39(-0.20%)
Nov 19, 2019 198.41 199.75 197.62 198.97 338,216 +1.37(+0.69%)
Nov 18, 2019 197.57 197.76 196.75 197.60 685,187 -0.21(-0.11%)
Nov 15, 2019 197.73 198.48 196.94 197.81 729,600 +1.26(+0.64%)
Nov 14, 2019 196.17 197.35 196.17 196.55 383,754 +0.04(+0.02%)
Nov 13, 2019 195.58 196.93 194.95 196.51 429,126 -0.41(-0.21%)
Nov 12, 2019 196.97 198.20 196.42 196.92 400,208 +0.20(+0.10%)
Nov 11, 2019 195.62 196.86 195.26 196.72 369,554 -0.10(-0.05%)
Nov 08, 2019 195.22 197.04 195.01 196.81 941,133 +0.88(+0.45%)
Nov 07, 2019 197.06 197.67 195.28 195.93 601,634 +0.54(+0.28%)
Nov 06, 2019 196.44 196.47 194.97 195.39 297,064 -1.25(-0.64%)
Nov 05, 2019 196.92 198.07 196.25 196.64 515,069 +0.56(+0.29%)
Nov 04, 2019 197.51 197.87 195.89 196.08 548,686 +0.13(+0.06%)
Nov 01, 2019 193.78 196.22 193.26 195.95 541,868 +3.29(+1.71%)
Oct 31, 2019 193.27 193.27 190.92 192.66 425,110 -0.98(-0.51%)
Oct 30, 2019 193.84 193.99 192.11 193.64 253,357 -0.18(-0.09%)
Oct 29, 2019 192.92 194.58 192.75 193.81 268,512 +0.69(+0.36%)
Oct 28, 2019 192.06 194.00 192.06 193.13 328,865 +1.90(+0.99%)
Oct 25, 2019 189.68 192.01 189.68 191.22 178,974 +1.08(+0.57%)
Oct 24, 2019 190.59 190.59 189.23 190.15 313,028 +0.27(+0.14%)
Oct 23, 2019 190.04 190.75 189.25 189.88 224,795 -0.16(-0.08%)
Oct 22, 2019 190.80 191.31 189.89 190.03 221,916 -0.55(-0.29%)
Oct 21, 2019 190.66 191.77 190.31 190.58 303,503 +1.66(+0.88%)
Oct 18, 2019 189.62 190.32 187.41 188.92 602,247 -1.39(-0.73%)
Oct 17, 2019 188.74 190.55 188.67 190.31 653,454 +2.50(+1.33%)
Oct 16, 2019 187.53 188.50 187.41 187.81 204,401 -0.27(-0.14%)
Oct 15, 2019 186.11 188.57 185.86 188.08 336,636 +2.59(+1.40%)
Oct 14, 2019 185.66 186.10 184.95 185.49 202,753 -0.70(-0.38%)
Oct 11, 2019 185.25 188.14 185.24 186.19 755,668 +3.52(+1.93%)
Oct 10, 2019 182.48 183.79 182.06 182.66 256,301 +0.43(+0.23%)
Oct 09, 2019 182.13 182.80 181.68 182.24 323,916 +1.11(+0.61%)
Oct 08, 2019 182.63 183.23 180.70 181.13 567,213 -3.39(-1.84%)
Oct 07, 2019 184.50 185.81 183.54 184.52 671,771 -0.50(-0.27%)
Oct 04, 2019 183.56 185.05 182.38 185.01 631,818 +1.87(+1.02%)
Oct 03, 2019 181.29 183.42 179.20 183.14 552,830 +1.17(+0.65%)
Oct 02, 2019 182.02 182.19 180.08 181.97 599,574 -1.26(-0.69%)
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.