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 (%)
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.