Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 212.03 212.03 212.03 0 +1.27(+0.60%)
Aug 30, 2018 210.37 211.92 210.15 210.76 710,261 +0.10(+0.05%)
Aug 29, 2018 209.96 210.99 209.42 210.66 545,150 +1.02(+0.49%)
Aug 28, 2018 209.83 210.23 208.53 209.64 839,028 +0.32(+0.15%)
Aug 27, 2018 209.47 210.40 209.07 209.32 582,748 +0.83(+0.40%)
Aug 24, 2018 207.67 208.81 207.57 208.50 385,839 +1.40(+0.67%)
Aug 23, 2018 207.15 208.08 206.13 207.10 541,944 -0.05(-0.02%)
Aug 22, 2018 205.98 207.50 205.91 207.15 653,023 +0.92(+0.45%)
Aug 21, 2018 204.27 207.06 204.27 206.22 2,243,318 +2.41(+1.18%)
Aug 20, 2018 204.06 204.33 202.53 203.81 849,807 +0.50(+0.25%)
Aug 17, 2018 202.42 203.51 201.44 203.31 1,223,090 +0.89(+0.44%)
Aug 16, 2018 201.79 203.13 201.31 202.42 504,850 +1.68(+0.84%)
Aug 15, 2018 202.74 202.91 199.43 200.74 1,055,912 -2.90(-1.42%)
Aug 14, 2018 202.02 204.14 201.97 203.64 1,243,139 +2.04(+1.01%)
Aug 13, 2018 203.13 203.72 200.74 201.60 849,962 -1.38(-0.68%)
Aug 10, 2018 201.90 204.53 201.90 202.97 1,425,311 -0.11(-0.05%)
Aug 09, 2018 202.51 204.37 202.46 203.08 890,642 +0.70(+0.35%)
Aug 08, 2018 202.77 203.73 201.14 202.38 860,516 -0.56(-0.27%)
Aug 07, 2018 203.01 203.73 202.49 202.93 2,174,741 +0.66(+0.33%)
Aug 06, 2018 200.48 202.29 200.05 202.27 693,096 +1.79(+0.89%)
Aug 03, 2018 202.09 202.66 199.59 200.48 1,123,539 -1.30(-0.64%)
Aug 02, 2018 199.00 202.08 199.00 201.78 2,168,083 +1.86(+0.93%)
Aug 01, 2018 199.55 200.59 198.34 199.92 1,600,303 +0.19(+0.10%)
Jul 31, 2018 197.49 200.76 197.24 199.73 1,346,238 +2.69(+1.36%)
Jul 30, 2018 199.47 199.95 196.76 197.04 2,287,430 -2.46(-1.23%)
Jul 27, 2018 204.56 204.65 198.59 199.51 3,690,991 -4.78(-2.34%)
Jul 26, 2018 203.36 205.47 203.09 204.29 913,782 +0.98(+0.48%)
Jul 25, 2018 201.92 203.39 201.54 203.31 645,621 +1.51(+0.75%)
Jul 24, 2018 206.06 206.52 201.00 201.80 1,193,225 -3.26(-1.59%)
Jul 23, 2018 204.48 205.47 203.61 205.06 518,809 +0.25(+0.12%)
Jul 20, 2018 205.44 205.94 204.65 204.81 613,461 -0.82(-0.40%)
Jul 19, 2018 204.06 205.80 203.22 205.63 547,832 +1.33(+0.65%)
Jul 18, 2018 203.86 204.45 202.37 204.30 389,979 +0.45(+0.22%)
Jul 17, 2018 201.81 204.18 201.76 203.85 611,868 +1.82(+0.90%)
Jul 16, 2018 203.41 203.75 201.04 202.03 524,761 -1.22(-0.60%)
Jul 13, 2018 203.69 204.52 202.98 203.25 846,709 -0.34(-0.17%)
Jul 12, 2018 203.02 203.77 201.57 203.59 999,794 +1.82(+0.90%)
Jul 11, 2018 201.79 203.37 201.53 201.77 958,041 -1.23(-0.61%)
Jul 10, 2018 204.69 204.88 201.96 203.00 443,243 -1.22(-0.60%)
Jul 09, 2018 204.26 204.78 202.90 204.22 481,777 +1.03(+0.51%)
Jul 06, 2018 201.35 203.41 201.10 203.19 479,857 +1.90(+0.94%)
Jul 05, 2018 199.91 201.30 198.80 201.30 628,681 +2.46(+1.24%)
Jul 03, 2018 198.83 198.83 198.83 0 +0.60(+0.30%)
Jul 02, 2018 195.20 198.28 194.79 198.23 546,590 +1.90(+0.97%)
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%)
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.