Russell 2000 Growth Ishares ETF (NY: IWO )

305.91 USD +0.18 (+0.06%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 190.57 190.57 190.57 0 +2.45(+1.30%)
Mar 28, 2018 189.48 189.84 187.03 188.12 329,827 -0.93(-0.49%)
Mar 27, 2018 194.00 194.52 188.16 189.05 1,476,455 -4.27(-2.21%)
Mar 26, 2018 191.61 193.40 189.48 193.32 557,795 +4.39(+2.32%)
Mar 23, 2018 193.23 194.04 188.93 188.93 363,122 -4.23(-2.19%)
Mar 22, 2018 195.79 197.55 193.06 193.16 519,226 -4.76(-2.41%)
Mar 21, 2018 196.99 199.30 196.79 197.92 252,803 +1.08(+0.55%)
Mar 20, 2018 196.59 197.47 196.21 196.84 563,064 +0.57(+0.29%)
Mar 19, 2018 197.45 197.57 193.91 196.27 363,362 -1.94(-0.98%)
Mar 16, 2018 197.60 198.88 197.21 198.21 309,130 +0.63(+0.32%)
Mar 15, 2018 199.48 199.48 196.92 197.58 305,078 -1.34(-0.67%)
Mar 14, 2018 200.31 200.69 198.40 198.92 360,242 -0.53(-0.27%)
Mar 13, 2018 201.65 201.80 199.06 199.45 1,768,310 -1.14(-0.57%)
Mar 12, 2018 200.94 201.11 199.87 200.59 254,201 +0.39(+0.19%)
Mar 09, 2018 198.27 200.37 197.31 200.20 359,200 +3.12(+1.58%)
Mar 08, 2018 197.58 198.02 195.79 197.08 243,659 +0.30(+0.15%)
Mar 07, 2018 196.97 196.78 364,881 +2.02(+1.04%)
Mar 06, 2018 193.43 194.78 191.55 194.76 259,818 +2.26(+1.17%)
Mar 05, 2018 190.55 193.24 189.85 192.50 328,857 +1.40(+0.73%)
Mar 02, 2018 185.65 191.59 185.60 191.10 485,384 +3.73(+1.99%)
Mar 01, 2018 188.01 189.42 185.09 187.37 860,601 -1.05(-0.56%)
Feb 28, 2018 191.68 192.11 188.37 188.42 508,291 -2.65(-1.39%)
Feb 27, 2018 193.54 194.51 191.03 191.07 493,735 -2.33(-1.20%)
Feb 26, 2018 192.78 193.86 191.52 193.40 547,708 +1.53(+0.80%)
Feb 23, 2018 190.76 191.96 189.34 191.87 311,430 +2.39(+1.26%)
Feb 22, 2018 189.26 189.48 780,198 -0.15(-0.08%)
Feb 21, 2018 189.67 192.93 189.59 189.63 878,829 +0.18(+0.10%)
Feb 20, 2018 189.16 191.05 189.00 189.45 498,013 -0.96(-0.50%)
Feb 16, 2018 190.41 190.41 190.41 0 +0.36(+0.19%)
Feb 15, 2018 189.09 190.23 186.73 190.05 492,087 +2.33(+1.24%)
Feb 14, 2018 182.61 188.17 182.25 187.72 406,779 +3.77(+2.05%)
Feb 13, 2018 182.43 184.41 182.09 183.95 473,946 +0.53(+0.29%)
Feb 12, 2018 181.70 184.45 179.97 183.42 1,095,901 +2.00(+1.10%)
Feb 09, 2018 181.59 182.76 175.64 181.42 761,312 +1.56(+0.87%)
Feb 08, 2018 186.24 186.28 179.86 179.86 881,246 -6.04(-3.25%)
Feb 07, 2018 185.78 187.13 184.47 185.90 509,211 +0.15(+0.08%)
Feb 06, 2018 180.00 186.48 178.60 185.75 678,059 -0.30(-0.16%)
Feb 05, 2018 188.83 190.53 183.56 186.05 695,842 -4.48(-2.35%)
Feb 02, 2018 193.41 193.41 190.21 190.53 556,112 -4.03(-2.07%)
Feb 01, 2018 193.16 195.32 192.59 194.56 373,018 +0.81(+0.42%)
Jan 31, 2018 195.78 196.60 193.39 193.75 486,914 -1.12(-0.57%)
Jan 30, 2018 195.18 196.27 194.50 194.87 853,168 -2.04(-1.04%)
Jan 29, 2018 197.26 198.30 196.84 196.91 257,922 -0.82(-0.41%)
Jan 26, 2018 197.16 197.86 196.27 197.73 241,664 +1.43(+0.73%)
Jan 25, 2018 196.84 197.16 195.14 196.30 215,244 +0.47(+0.24%)
Jan 24, 2018 197.47 197.99 194.95 195.83 344,937 -1.43(-0.72%)
Jan 23, 2018 196.03 197.58 195.56 197.26 377,573 +0.95(+0.48%)
Jan 22, 2018 194.87 196.33 194.73 196.31 1,403,332 +1.35(+0.69%)
Jan 19, 2018 192.67 195.01 192.33 194.96 616,000 +2.69(+1.40%)
Jan 18, 2018 192.72 193.07 192.05 192.27 246,255 -0.89(-0.46%)
Jan 17, 2018 192.39 193.48 191.65 193.16 357,950 +1.80(+0.94%)
Jan 16, 2018 194.87 195.68 191.01 191.36 561,276 -2.52(-1.30%)
Jan 12, 2018 193.88 193.88 193.88 0 +0.76(+0.39%)
Jan 11, 2018 190.35 193.25 190.11 193.12 555,428 +3.20(+1.68%)
Jan 10, 2018 189.67 189.98 188.59 189.92 583,101 -0.33(-0.17%)
Jan 09, 2018 190.47 190.88 189.85 190.25 351,892 +0.21(+0.11%)
Jan 08, 2018 190.06 190.40 188.31 190.04 509,496 -0.13(-0.07%)
Jan 05, 2018 190.37 190.37 189.22 190.17 503,657 +0.61(+0.32%)
Jan 04, 2018 190.38 190.63 189.18 189.56 416,794 +0.43(+0.23%)
Jan 03, 2018 188.46 189.48 188.40 189.13 568,977 +0.61(+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.