Russell 2000 Growth Ishares ETF (NY: IWO )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 199.09 200.72 195.81 197.12 908,811 -1.54(-0.78%)
Jul 30, 2019 195.45 198.73 195.17 198.66 284,110 +1.75(+0.89%)
Jul 29, 2019 198.16 198.51 195.88 196.91 388,642 -1.21(-0.61%)
Jul 26, 2019 196.07 198.49 196.07 198.12 366,569 +2.48(+1.27%)
Jul 25, 2019 198.02 198.06 195.57 195.64 248,977 -2.56(-1.29%)
Jul 24, 2019 194.44 198.40 194.36 198.20 491,534 +3.07(+1.57%)
Jul 23, 2019 194.93 195.13 193.66 195.13 215,448 +0.84(+0.43%)
Jul 22, 2019 194.70 195.58 194.06 194.28 379,094 +0.03(+0.01%)
Jul 19, 2019 195.94 196.52 194.20 194.26 171,155 -1.38(-0.70%)
Jul 18, 2019 194.52 196.10 194.30 195.63 1,284,755 +1.10(+0.57%)
Jul 17, 2019 195.50 195.77 193.99 194.53 761,576 -1.06(-0.54%)
Jul 16, 2019 195.88 196.69 195.22 195.58 210,540 -0.28(-0.14%)
Jul 15, 2019 196.93 196.93 195.31 195.86 360,016 -0.38(-0.19%)
Jul 12, 2019 195.17 196.95 194.86 196.24 736,338 +1.39(+0.71%)
Jul 11, 2019 196.09 196.39 193.92 194.86 173,407 -1.01(-0.51%)
Jul 10, 2019 196.27 196.87 194.62 195.86 1,778,062 +0.65(+0.33%)
Jul 09, 2019 193.72 195.25 193.68 195.22 541,040 +0.57(+0.29%)
Jul 08, 2019 195.81 195.98 194.10 194.64 209,213 -1.85(-0.94%)
Jul 05, 2019 195.50 196.64 194.60 196.49 247,338 -0.05(-0.02%)
Jul 03, 2019 195.61 196.66 195.09 196.54 688,027 +1.64(+0.84%)
Jul 02, 2019 195.99 195.99 193.83 194.91 547,320 -1.10(-0.56%)
Jul 01, 2019 197.87 198.53 194.85 196.01 925,670 +1.42(+0.73%)
Jun 28, 2019 193.47 195.77 193.47 194.59 2,852,138 +1.61(+0.83%)
Jun 27, 2019 189.65 193.03 189.65 192.98 921,328 +4.14(+2.19%)
Jun 26, 2019 190.10 190.93 188.80 188.84 202,660 -0.50(-0.27%)
Jun 25, 2019 191.19 191.62 189.11 189.34 411,390 -1.41(-0.74%)
Jun 24, 2019 194.10 194.19 190.75 190.75 1,345,379 -4.04(-2.07%)
Jun 21, 2019 194.98 194.98 192.81 194.79 1,534,718 -0.58(-0.30%)
Jun 20, 2019 196.48 196.84 194.14 195.37 290,832 +1.13(+0.58%)
Jun 19, 2019 193.62 194.42 192.77 194.24 359,628 +0.96(+0.50%)
Jun 18, 2019 192.84 194.85 192.50 193.28 522,849 +2.05(+1.07%)
Jun 17, 2019 189.90 192.10 189.86 191.22 671,284 +2.23(+1.18%)
Jun 14, 2019 190.62 190.62 188.88 188.99 257,677 -1.88(-0.98%)
Jun 13, 2019 189.83 190.95 189.26 190.87 159,089 +2.30(+1.22%)
Jun 12, 2019 187.92 188.96 187.24 188.56 267,625 +0.42(+0.22%)
Jun 11, 2019 190.77 190.99 186.99 188.15 253,491 -0.94(-0.50%)
Jun 10, 2019 188.62 191.16 188.62 189.09 334,817 +1.34(+0.71%)
Jun 07, 2019 186.68 188.34 186.50 187.75 171,440 +1.84(+0.99%)
Jun 06, 2019 186.58 186.69 184.14 185.91 301,095 -0.64(-0.34%)
Jun 05, 2019 187.05 187.42 184.65 186.55 751,861 +0.29(+0.16%)
Jun 04, 2019 183.05 186.42 182.68 186.26 724,569 +5.20(+2.87%)
Jun 03, 2019 181.41 182.62 180.06 181.06 1,007,491 -0.34(-0.19%)
May 31, 2019 181.56 182.69 180.45 181.40 468,720 -2.61(-1.42%)
May 30, 2019 184.47 185.67 182.78 184.01 348,593 +0.21(+0.12%)
May 29, 2019 184.83 185.14 182.91 183.80 508,530 -2.20(-1.18%)
May 28, 2019 187.30 188.42 185.89 185.99 335,869 -0.83(-0.44%)
May 24, 2019 186.25 187.44 185.69 186.82 341,432 +1.58(+0.85%)
May 23, 2019 187.17 187.17 184.00 185.25 310,610 -3.76(-1.99%)
May 22, 2019 189.76 190.40 188.56 189.01 148,866 -1.58(-0.83%)
May 21, 2019 188.44 190.76 188.44 190.59 453,078 +3.14(+1.68%)
May 20, 2019 187.35 188.68 186.39 187.44 278,254 -1.45(-0.77%)
May 17, 2019 190.10 192.08 188.54 188.89 347,120 -2.78(-1.45%)
May 16, 2019 190.81 193.26 190.81 191.68 389,543 +1.36(+0.72%)
May 15, 2019 187.65 190.72 187.32 190.32 367,713 +1.06(+0.56%)
May 14, 2019 187.07 190.11 186.84 189.25 461,809 +2.52(+1.35%)
May 13, 2019 189.50 189.75 186.06 186.74 475,870 -6.48(-3.35%)
May 10, 2019 192.34 193.69 189.52 193.22 275,772 -0.05(-0.02%)
May 09, 2019 192.08 193.88 189.69 193.26 445,992 -0.71(-0.36%)
May 08, 2019 194.36 195.62 193.70 193.97 459,059 -0.97(-0.50%)
May 07, 2019 197.41 198.20 193.16 194.94 362,464 -4.42(-2.22%)
May 06, 2019 195.49 199.75 195.34 199.36 357,341 +0.38(+0.19%)
May 03, 2019 195.95 199.02 195.76 198.98 470,685 +4.06(+2.08%)
May 02, 2019 193.64 195.66 192.31 194.92 350,630 +1.20(+0.62%)
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.