Russell 2000 Growth Ishares ETF (NY: IWO )

271.14 +0.37 (+0.14%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 183.39 183.39 183.39 0 +2.36(+1.30%)
Mar 28, 2018 182.34 182.69 179.98 181.03 342,746 -0.90(-0.49%)
Mar 27, 2018 186.69 187.19 181.07 181.92 1,534,289 -4.11(-2.21%)
Mar 26, 2018 184.39 186.11 182.34 186.03 579,644 +4.22(+2.32%)
Mar 23, 2018 185.95 186.72 181.81 181.81 377,345 -4.07(-2.19%)
Mar 22, 2018 188.41 190.10 185.78 185.88 539,564 -4.29(-2.25%)
Mar 21, 2018 189.27 191.49 189.08 190.17 263,109 +1.04(+0.55%)
Mar 20, 2018 188.89 189.74 188.52 189.13 586,019 +0.55(+0.29%)
Mar 19, 2018 189.72 189.83 186.32 188.58 378,175 -1.86(-0.98%)
Mar 16, 2018 189.86 191.09 189.49 190.45 321,732 +0.61(+0.32%)
Mar 15, 2018 191.67 191.67 189.21 189.84 317,515 -1.29(-0.67%)
Mar 14, 2018 192.46 192.83 190.63 191.13 374,928 -0.51(-0.27%)
Mar 13, 2018 193.75 193.90 191.26 191.64 1,840,401 -1.10(-0.57%)
Mar 12, 2018 193.07 193.23 192.04 192.73 264,564 +0.38(+0.19%)
Mar 09, 2018 190.50 192.52 189.58 192.36 373,844 +3.00(+1.58%)
Mar 08, 2018 189.84 190.26 188.12 189.36 253,592 +0.29(+0.15%)
Mar 07, 2018 189.25 189.07 379,756 +1.94(+1.04%)
Mar 06, 2018 185.85 187.15 184.05 187.13 270,410 +2.17(+1.17%)
Mar 05, 2018 183.09 185.67 182.41 184.96 342,264 +1.34(+0.73%)
Mar 02, 2018 178.38 184.09 178.33 183.61 505,172 +3.58(+1.99%)
Mar 01, 2018 180.65 182.00 177.84 180.03 895,686 -1.01(-0.56%)
Feb 28, 2018 184.17 184.59 180.99 181.04 529,013 -2.55(-1.39%)
Feb 27, 2018 185.96 186.89 183.55 183.59 513,863 -2.24(-1.20%)
Feb 26, 2018 185.23 186.27 184.02 185.82 570,037 +1.47(+0.80%)
Feb 23, 2018 183.29 184.44 181.92 184.35 324,126 +2.30(+1.26%)
Feb 22, 2018 181.85 182.06 812,005 -0.14(-0.08%)
Feb 21, 2018 182.24 185.37 182.16 182.20 914,657 +0.17(+0.10%)
Feb 20, 2018 181.75 183.57 181.60 182.03 518,316 -0.92(-0.50%)
Feb 16, 2018 182.95 182.95 182.95 0 +0.35(+0.19%)
Feb 15, 2018 181.68 182.78 179.41 182.60 512,148 +2.24(+1.24%)
Feb 14, 2018 175.46 180.80 175.11 180.37 423,362 +3.62(+2.05%)
Feb 13, 2018 175.28 177.19 174.96 176.74 493,268 +0.51(+0.29%)
Feb 12, 2018 174.58 177.22 172.92 176.24 1,140,579 +1.92(+1.10%)
Feb 09, 2018 174.48 175.60 168.76 174.31 792,349 +1.50(+0.87%)
Feb 08, 2018 178.94 178.98 172.81 172.81 917,173 -5.80(-3.25%)
Feb 07, 2018 178.50 179.81 177.24 178.62 529,970 +0.14(+0.08%)
Feb 06, 2018 172.95 179.18 171.60 178.47 705,702 -0.29(-0.16%)
Feb 05, 2018 181.43 183.07 176.37 178.76 724,210 -4.31(-2.35%)
Feb 02, 2018 185.83 185.83 182.76 183.07 578,784 -3.87(-2.07%)
Feb 01, 2018 185.59 187.67 185.05 186.94 388,225 +0.78(+0.42%)
Jan 31, 2018 188.11 188.90 185.81 186.16 506,764 -1.08(-0.58%)
Jan 30, 2018 187.53 188.59 186.88 187.24 887,950 -1.96(-1.04%)
Jan 29, 2018 189.53 190.53 189.13 189.20 268,437 -0.79(-0.41%)
Jan 26, 2018 189.44 190.11 188.58 189.99 251,516 +1.37(+0.73%)
Jan 25, 2018 189.13 189.44 187.50 188.61 224,019 +0.45(+0.24%)
Jan 24, 2018 189.74 190.23 187.31 188.16 358,999 -1.37(-0.72%)
Jan 23, 2018 188.35 189.84 187.90 189.53 392,966 +0.91(+0.48%)
Jan 22, 2018 187.24 188.64 187.10 188.62 1,460,544 +1.30(+0.69%)
Jan 19, 2018 185.12 187.37 184.80 187.32 641,113 +2.59(+1.40%)
Jan 18, 2018 185.17 185.51 184.53 184.74 256,294 -0.86(-0.46%)
Jan 17, 2018 184.85 185.90 184.14 185.59 372,543 +1.73(+0.94%)
Jan 16, 2018 187.24 188.01 183.53 183.86 584,158 -2.42(-1.30%)
Jan 12, 2018 186.28 186.28 186.28 0 +0.73(+0.39%)
Jan 11, 2018 182.89 185.68 182.66 185.56 578,072 +3.08(+1.69%)
Jan 10, 2018 182.24 182.54 181.20 182.48 606,873 -0.32(-0.17%)
Jan 09, 2018 183.01 183.40 182.41 182.80 366,238 +0.20(+0.11%)
Jan 08, 2018 182.62 182.94 180.93 182.60 530,267 -0.12(-0.07%)
Jan 05, 2018 182.91 182.91 181.81 182.72 524,190 +0.59(+0.32%)
Jan 04, 2018 182.92 183.16 181.77 182.13 433,786 +0.41(+0.23%)
Jan 03, 2018 181.08 182.06 181.02 181.72 592,173 +0.59(+0.32%)
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.