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 (%)
Mar 29, 2018 183.11 183.11 183.11 0 +2.35(+1.30%)
Mar 28, 2018 182.06 182.41 179.71 180.75 343,266 -0.89(-0.49%)
Mar 27, 2018 186.40 186.90 180.80 181.65 1,536,618 -4.10(-2.21%)
Mar 26, 2018 184.11 185.83 182.06 185.75 580,524 +4.22(+2.32%)
Mar 23, 2018 185.66 186.44 181.53 181.53 377,918 -4.06(-2.19%)
Mar 22, 2018 188.12 189.81 185.50 185.60 540,383 -4.28(-2.26%)
Mar 21, 2018 188.99 191.20 188.79 189.88 263,509 +1.04(+0.55%)
Mar 20, 2018 188.60 189.45 188.24 188.84 586,909 +0.55(+0.29%)
Mar 19, 2018 189.43 189.54 186.04 188.30 378,750 -1.86(-0.98%)
Mar 16, 2018 189.57 190.80 189.20 190.16 322,221 +0.60(+0.32%)
Mar 15, 2018 191.38 191.38 188.92 189.55 317,997 -1.28(-0.67%)
Mar 14, 2018 192.17 192.54 190.34 190.84 375,498 -0.51(-0.27%)
Mar 13, 2018 193.46 193.60 190.97 191.35 1,843,197 -1.09(-0.57%)
Mar 12, 2018 192.78 192.94 191.75 192.44 264,966 +0.37(+0.19%)
Mar 09, 2018 190.22 192.23 189.29 192.07 374,411 +2.99(+1.58%)
Mar 08, 2018 189.55 189.97 187.84 189.07 253,977 +0.29(+0.15%)
Mar 07, 2018 188.97 188.78 380,333 +1.94(+1.04%)
Mar 06, 2018 185.57 186.87 183.77 186.85 270,821 +2.17(+1.17%)
Mar 05, 2018 182.81 185.39 182.14 184.68 342,783 +1.34(+0.73%)
Mar 02, 2018 178.11 183.81 178.06 183.34 505,939 +3.58(+1.99%)
Mar 01, 2018 180.37 181.72 177.57 179.76 897,047 -1.01(-0.56%)
Feb 28, 2018 183.89 184.31 180.72 180.76 529,816 -2.54(-1.39%)
Feb 27, 2018 185.68 186.61 183.27 183.31 514,644 -2.24(-1.20%)
Feb 26, 2018 184.95 185.98 183.74 185.54 570,903 +1.47(+0.80%)
Feb 23, 2018 183.01 184.16 181.65 184.07 324,618 +2.29(+1.26%)
Feb 22, 2018 181.57 181.78 813,238 -0.14(-0.08%)
Feb 21, 2018 181.96 185.09 181.89 181.93 916,046 +0.17(+0.10%)
Feb 20, 2018 181.47 183.29 181.32 181.75 519,103 -0.92(-0.50%)
Feb 16, 2018 182.67 182.67 182.67 0 +0.35(+0.19%)
Feb 15, 2018 181.41 182.50 179.14 182.33 512,926 +2.24(+1.24%)
Feb 14, 2018 175.19 180.53 174.84 180.09 424,005 +3.62(+2.05%)
Feb 13, 2018 175.02 176.92 174.69 176.48 494,017 +0.51(+0.29%)
Feb 12, 2018 174.32 176.96 172.66 175.97 1,142,311 +1.92(+1.10%)
Feb 09, 2018 174.21 175.34 168.50 174.05 793,553 +1.50(+0.87%)
Feb 08, 2018 178.67 178.71 172.55 172.55 918,566 -5.80(-3.25%)
Feb 07, 2018 178.23 179.53 176.97 178.35 530,775 +0.14(+0.08%)
Feb 06, 2018 172.69 178.90 171.34 178.20 706,774 -0.29(-0.16%)
Feb 05, 2018 181.16 182.79 176.10 178.49 725,310 -4.30(-2.35%)
Feb 02, 2018 185.55 185.55 182.48 182.79 579,663 -3.87(-2.07%)
Feb 01, 2018 185.31 187.38 184.77 186.66 388,815 +0.78(+0.42%)
Jan 31, 2018 187.83 188.61 185.53 185.88 507,534 -1.08(-0.58%)
Jan 30, 2018 187.25 188.30 186.60 186.95 889,299 -1.96(-1.04%)
Jan 29, 2018 189.25 190.24 188.84 188.91 268,844 -0.79(-0.41%)
Jan 26, 2018 189.15 189.82 188.30 189.70 251,898 +1.37(+0.73%)
Jan 25, 2018 188.84 189.15 187.21 188.32 224,359 +0.45(+0.24%)
Jan 24, 2018 189.45 189.95 187.03 187.87 359,544 -1.37(-0.72%)
Jan 23, 2018 188.07 189.55 187.62 189.25 393,563 +0.91(+0.48%)
Jan 22, 2018 186.95 188.35 186.82 188.33 1,462,762 +1.30(+0.69%)
Jan 19, 2018 184.84 187.09 184.52 187.04 642,087 +2.58(+1.40%)
Jan 18, 2018 184.89 185.23 184.25 184.46 256,683 -0.85(-0.46%)
Jan 17, 2018 184.57 185.62 183.86 185.31 373,109 +1.73(+0.94%)
Jan 16, 2018 186.95 187.73 183.25 183.59 585,045 -2.42(-1.30%)
Jan 12, 2018 186.00 186.00 186.00 0 +0.73(+0.39%)
Jan 11, 2018 182.62 185.40 182.39 185.27 578,950 +3.07(+1.68%)
Jan 10, 2018 181.96 182.26 180.93 182.20 607,795 -0.32(-0.17%)
Jan 09, 2018 182.73 183.12 182.14 182.52 366,794 +0.20(+0.11%)
Jan 08, 2018 182.34 182.66 180.66 182.32 531,072 -0.12(-0.07%)
Jan 05, 2018 182.63 182.63 181.53 182.44 524,986 +0.59(+0.32%)
Jan 04, 2018 182.65 182.88 181.49 181.86 434,445 +0.41(+0.23%)
Jan 03, 2018 180.80 181.78 180.75 181.45 593,072 +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.