Russell 2000 Growth Ishares ETF (NY: IWO )

270.96 +0.19 (+0.07%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 190.57 191.05 189.12 190.48 575,073 +1.35(+0.71%)
Mar 28, 2019 187.93 189.68 187.00 189.13 416,798 +1.87(+1.00%)
Mar 27, 2019 188.61 189.14 184.91 187.26 672,539 -1.47(-0.78%)
Mar 26, 2019 188.50 190.25 187.57 188.74 523,969 +1.62(+0.86%)
Mar 25, 2019 185.96 188.32 184.63 187.12 634,110 +0.96(+0.52%)
Mar 22, 2019 192.41 193.10 186.14 186.16 863,848 -7.82(-4.03%)
Mar 21, 2019 190.12 194.63 190.12 193.98 830,511 +3.05(+1.60%)
Mar 20, 2019 192.18 193.31 189.44 190.93 481,772 -1.33(-0.69%)
Mar 19, 2019 193.57 193.57 191.77 192.25 349,274 -0.34(-0.18%)
Mar 18, 2019 191.78 193.55 190.79 192.59 679,740 +1.27(+0.66%)
Mar 15, 2019 190.96 192.67 190.86 191.32 598,104 +0.70(+0.37%)
Mar 14, 2019 191.44 191.57 190.53 190.63 322,055 -0.84(-0.44%)
Mar 13, 2019 191.43 192.52 191.26 191.47 241,341 +0.74(+0.39%)
Mar 12, 2019 190.74 191.44 189.95 190.73 188,726 +0.26(+0.14%)
Mar 11, 2019 187.54 190.58 187.26 190.47 445,607 +3.62(+1.94%)
Mar 08, 2019 185.51 187.06 185.27 186.85 264,721 -0.07(-0.04%)
Mar 07, 2019 188.09 188.75 186.14 186.92 419,372 -1.21(-0.64%)
Mar 06, 2019 192.15 192.36 187.95 188.13 870,777 -4.09(-2.13%)
Mar 05, 2019 193.09 193.28 191.78 192.22 313,502 -0.65(-0.34%)
Mar 04, 2019 195.96 196.27 191.26 192.87 1,254,535 -2.52(-1.29%)
Mar 01, 2019 194.54 195.63 193.49 195.39 1,029,930 +2.44(+1.26%)
Feb 28, 2019 193.27 194.01 192.21 192.96 990,464 -0.53(-0.27%)
Feb 27, 2019 192.05 193.69 191.68 193.49 367,665 +0.80(+0.42%)
Feb 26, 2019 193.75 194.19 192.61 192.69 1,321,353 -1.44(-0.74%)
Feb 25, 2019 195.02 195.76 193.98 194.13 435,787 +0.60(+0.31%)
Feb 22, 2019 191.93 193.57 191.77 193.53 863,756 +2.17(+1.13%)
Feb 21, 2019 191.77 192.15 190.51 191.36 511,303 -0.83(-0.43%)
Feb 20, 2019 191.68 192.43 191.05 192.19 738,023 +0.61(+0.32%)
Feb 19, 2019 190.62 192.20 190.59 191.58 290,792 +0.28(+0.15%)
Feb 15, 2019 189.38 191.32 188.80 191.30 310,633 +3.07(+1.63%)
Feb 14, 2019 186.52 188.83 186.28 188.24 340,440 +0.72(+0.38%)
Feb 13, 2019 187.73 188.31 186.64 187.52 208,291 +0.42(+0.22%)
Feb 12, 2019 185.35 187.19 185.27 187.11 535,730 +3.03(+1.64%)
Feb 11, 2019 183.12 184.16 182.27 184.08 995,893 +1.62(+0.89%)
Feb 08, 2019 180.82 182.46 180.52 182.46 583,937 +0.59(+0.32%)
Feb 07, 2019 182.55 183.36 180.21 181.87 1,076,700 -2.11(-1.15%)
Feb 06, 2019 184.14 184.68 182.72 183.98 198,565 -0.21(-0.12%)
Feb 05, 2019 184.01 185.00 183.27 184.19 350,548 +0.39(+0.21%)
Feb 04, 2019 181.78 183.84 181.38 183.81 654,676 +2.21(+1.22%)
Feb 01, 2019 181.53 182.22 180.59 181.59 398,115 +0.33(+0.18%)
Jan 31, 2019 179.21 181.96 179.21 181.26 873,020 +1.92(+1.07%)
Jan 30, 2019 177.99 179.79 176.36 179.34 291,561 +2.40(+1.36%)
Jan 29, 2019 177.65 177.86 176.36 176.94 322,505 -0.60(-0.34%)
Jan 28, 2019 177.08 178.32 176.38 177.54 822,059 -1.46(-0.82%)
Jan 25, 2019 177.98 179.33 177.75 179.00 504,521 +2.50(+1.42%)
Jan 24, 2019 175.16 176.78 175.00 176.50 304,900 +1.27(+0.72%)
Jan 23, 2019 176.40 177.50 173.70 175.23 521,077 -0.67(-0.38%)
Jan 22, 2019 178.08 178.43 174.73 175.90 1,597,868 -3.52(-1.96%)
Jan 18, 2019 178.18 179.96 177.22 179.42 1,461,136 +2.17(+1.22%)
Jan 17, 2019 174.57 178.00 174.57 177.25 599,697 +1.94(+1.10%)
Jan 16, 2019 174.85 176.82 174.85 175.32 326,751 +0.67(+0.38%)
Jan 15, 2019 172.96 174.74 172.48 174.65 365,743 +2.03(+1.18%)
Jan 14, 2019 173.47 173.95 172.31 172.62 1,912,440 -2.04(-1.17%)
Jan 11, 2019 173.83 175.07 173.31 174.66 1,376,653 +0.00(+0.00%)
Jan 10, 2019 172.23 174.79 171.47 174.66 609,599 +1.17(+0.67%)
Jan 09, 2019 172.81 174.31 172.14 173.49 524,319 +1.54(+0.89%)
Jan 08, 2019 171.01 172.06 168.77 171.95 1,643,699 +2.62(+1.55%)
Jan 07, 2019 165.86 170.24 165.42 169.33 959,151 +3.93(+2.37%)
Jan 04, 2019 160.89 166.10 160.83 165.41 730,361 +6.56(+4.13%)
Jan 03, 2019 161.74 162.19 158.52 158.85 605,315 -4.13(-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.