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 (%)
Jun 29, 2018 197.16 197.83 196.12 196.33 857,536 +0.03(+0.01%)
Jun 28, 2018 195.07 196.69 193.69 196.30 831,505 +1.02(+0.52%)
Jun 27, 2018 199.43 199.85 195.16 195.28 1,295,719 -4.04(-2.02%)
Jun 26, 2018 197.95 200.20 197.62 199.32 698,023 +1.61(+0.82%)
Jun 25, 2018 201.26 201.26 196.63 197.70 1,195,959 -4.21(-2.08%)
Jun 22, 2018 204.28 204.28 201.68 201.91 965,790 -1.57(-0.77%)
Jun 21, 2018 206.13 206.21 202.84 203.48 708,196 -2.49(-1.21%)
Jun 20, 2018 205.19 206.33 204.86 205.97 471,307 +1.76(+0.86%)
Jun 19, 2018 203.05 204.34 201.44 204.21 425,037 -0.27(-0.13%)
Jun 18, 2018 202.57 204.53 201.99 204.48 727,406 +0.94(+0.46%)
Jun 15, 2018 203.54 203.38 203.54 1,557,287 +0.15(+0.08%)
Jun 14, 2018 202.67 203.52 201.91 203.38 504,107 +1.53(+0.76%)
Jun 13, 2018 202.57 203.13 201.32 201.85 647,010 -0.39(-0.19%)
Jun 12, 2018 200.83 202.57 200.80 202.25 512,565 +1.80(+0.90%)
Jun 11, 2018 199.83 200.79 199.56 200.45 516,032 +0.70(+0.35%)
Jun 08, 2018 198.50 199.82 198.33 199.75 477,885 +1.13(+0.57%)
Jun 07, 2018 200.82 200.94 197.50 198.62 926,638 -2.02(-1.01%)
Jun 06, 2018 200.66 200.63 581,126 +1.65(+0.83%)
Jun 05, 2018 197.35 199.13 197.14 198.98 688,499 +1.57(+0.79%)
Jun 04, 2018 197.18 197.42 195.47 197.42 333,123 +0.66(+0.34%)
Jun 01, 2018 196.35 197.33 195.57 196.75 693,628 +1.82(+0.93%)
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%)
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.