Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell 2000 Growth Ishares ETF
(NY:
IWO
)
284.01
-1.76 (-0.62%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
190.26
190.75
188.82
190.17
575,996
+1.34(+0.71%)
Mar 28, 2019
187.63
189.37
186.70
188.83
417,467
+1.87(+1.00%)
Mar 27, 2019
188.31
188.84
184.61
186.96
673,618
-1.47(-0.78%)
Mar 26, 2019
188.20
189.94
187.27
188.43
524,811
+1.62(+0.86%)
Mar 25, 2019
185.66
188.02
184.33
186.82
635,128
+0.96(+0.52%)
Mar 22, 2019
192.10
192.79
185.84
185.86
865,235
-7.80(-4.03%)
Mar 21, 2019
189.82
194.32
189.82
193.66
831,844
+3.05(+1.60%)
Mar 20, 2019
191.87
193.00
189.14
190.62
482,546
-1.32(-0.69%)
Mar 19, 2019
193.26
193.27
191.46
191.94
349,834
-0.34(-0.18%)
Mar 18, 2019
191.47
193.24
190.49
192.28
680,830
+1.27(+0.66%)
Mar 15, 2019
190.65
192.36
190.55
191.02
599,063
+0.69(+0.37%)
Mar 14, 2019
191.13
191.27
190.22
190.32
322,571
-0.84(-0.44%)
Mar 13, 2019
191.12
192.21
190.95
191.16
241,728
+0.73(+0.39%)
Mar 12, 2019
190.44
191.13
189.65
190.43
189,029
+0.26(+0.14%)
Mar 11, 2019
187.24
190.27
186.96
190.17
446,321
+3.61(+1.94%)
Mar 08, 2019
185.21
186.76
184.97
186.56
265,145
-0.07(-0.04%)
Mar 07, 2019
187.79
188.45
185.84
186.62
420,044
-1.21(-0.64%)
Mar 06, 2019
191.85
192.05
187.65
187.83
872,173
-4.08(-2.13%)
Mar 05, 2019
192.78
192.98
191.47
191.91
314,004
-0.65(-0.34%)
Mar 04, 2019
195.65
195.96
190.96
192.56
1,256,546
-2.52(-1.29%)
Mar 01, 2019
194.23
195.31
193.18
195.08
1,031,581
+2.43(+1.26%)
Feb 28, 2019
192.96
193.70
191.90
192.65
992,052
-0.53(-0.27%)
Feb 27, 2019
191.74
193.38
191.37
193.18
368,254
+0.80(+0.42%)
Feb 26, 2019
193.44
193.88
192.30
192.38
1,323,471
-1.44(-0.74%)
Feb 25, 2019
194.70
195.45
193.67
193.82
436,486
+0.60(+0.31%)
Feb 22, 2019
191.62
193.27
191.46
193.22
865,140
+2.16(+1.13%)
Feb 21, 2019
191.46
191.85
190.21
191.06
512,123
-0.83(-0.43%)
Feb 20, 2019
191.37
192.13
190.75
191.88
739,206
+0.61(+0.32%)
Feb 19, 2019
190.31
191.89
190.28
191.28
291,258
+0.28(+0.15%)
Feb 15, 2019
189.07
191.02
188.50
191.00
311,131
+3.06(+1.63%)
Feb 14, 2019
186.22
188.53
185.99
187.94
340,986
+0.71(+0.38%)
Feb 13, 2019
187.43
188.01
186.34
187.22
208,624
+0.42(+0.22%)
Feb 12, 2019
185.06
186.89
184.97
186.81
536,589
+3.02(+1.64%)
Feb 11, 2019
182.83
183.86
181.98
183.78
997,489
+1.61(+0.88%)
Feb 08, 2019
180.53
182.17
180.23
182.17
584,873
+0.59(+0.32%)
Feb 07, 2019
182.26
183.07
179.92
181.58
1,078,426
-2.10(-1.15%)
Feb 06, 2019
183.84
184.38
182.42
183.69
198,883
-0.21(-0.12%)
Feb 05, 2019
183.72
184.70
182.97
183.90
351,110
+0.39(+0.21%)
Feb 04, 2019
181.49
183.54
181.09
183.51
655,725
+2.21(+1.22%)
Feb 01, 2019
181.24
181.93
180.30
181.30
398,753
+0.33(+0.18%)
Jan 31, 2019
178.92
181.66
178.92
180.97
874,419
+1.92(+1.07%)
Jan 30, 2019
177.70
179.51
176.08
179.05
292,028
+2.39(+1.36%)
Jan 29, 2019
177.36
177.58
176.08
176.66
323,022
-0.60(-0.34%)
Jan 28, 2019
176.79
178.03
176.10
177.26
823,377
-1.46(-0.82%)
Jan 25, 2019
177.69
179.04
177.47
178.72
505,329
+2.50(+1.42%)
Jan 24, 2019
174.88
176.50
174.72
176.22
305,389
+1.27(+0.72%)
Jan 23, 2019
176.12
177.22
173.42
174.95
521,912
-0.67(-0.38%)
Jan 22, 2019
177.80
178.15
174.45
175.62
1,600,429
-3.51(-1.96%)
Jan 18, 2019
177.90
179.67
176.94
179.13
1,463,478
+2.16(+1.22%)
Jan 17, 2019
174.29
177.71
174.29
176.97
600,659
+1.93(+1.10%)
Jan 16, 2019
174.57
176.53
174.57
175.04
327,275
+0.67(+0.38%)
Jan 15, 2019
172.68
174.46
172.21
174.37
366,329
+2.03(+1.18%)
Jan 14, 2019
173.19
173.67
172.03
172.34
1,915,506
-2.04(-1.17%)
Jan 11, 2019
173.55
174.79
173.03
174.38
1,378,860
+0.00(+0.00%)
Jan 10, 2019
171.96
174.52
171.19
174.38
610,576
+1.17(+0.67%)
Jan 09, 2019
172.54
174.03
171.86
173.21
525,159
+1.53(+0.89%)
Jan 08, 2019
170.74
171.78
168.50
171.68
1,646,333
+2.62(+1.55%)
Jan 07, 2019
165.59
169.97
165.16
169.06
960,689
+3.92(+2.37%)
Jan 04, 2019
160.63
165.84
160.57
165.14
731,532
+6.55(+4.13%)
Jan 03, 2019
161.48
161.93
158.27
158.59
606,286
-4.12(-2.53%)
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
.