Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 197.47 200.75 197.22 199.71 1,346,349 +2.68(+1.36%)
Jul 30, 2018 199.45 199.93 196.75 197.03 2,287,619 -2.46(-1.23%)
Jul 27, 2018 204.54 204.63 198.58 199.49 3,691,296 -4.78(-2.34%)
Jul 26, 2018 203.34 205.46 203.07 204.27 913,858 +0.98(+0.48%)
Jul 25, 2018 201.91 203.37 201.52 203.29 645,674 +1.51(+0.75%)
Jul 24, 2018 206.04 206.51 200.98 201.78 1,193,324 -3.26(-1.59%)
Jul 23, 2018 204.47 205.46 203.59 205.04 518,852 +0.25(+0.12%)
Jul 20, 2018 205.42 205.93 204.63 204.79 613,512 -0.82(-0.40%)
Jul 19, 2018 204.04 205.78 203.21 205.61 547,877 +1.33(+0.65%)
Jul 18, 2018 203.84 204.44 202.35 204.28 390,012 +0.45(+0.22%)
Jul 17, 2018 201.79 204.17 201.74 203.83 611,919 +1.82(+0.90%)
Jul 16, 2018 203.40 203.73 201.02 202.01 524,804 -1.22(-0.60%)
Jul 13, 2018 203.68 204.50 202.97 203.23 846,779 -0.34(-0.17%)
Jul 12, 2018 203.00 203.75 201.55 203.57 999,876 +1.82(+0.90%)
Jul 11, 2018 201.77 203.35 201.51 201.75 958,121 -1.23(-0.61%)
Jul 10, 2018 204.68 204.86 201.94 202.98 443,279 -1.22(-0.60%)
Jul 09, 2018 204.24 204.76 202.89 204.21 481,817 +1.03(+0.51%)
Jul 06, 2018 201.34 203.40 201.09 203.18 479,897 +1.89(+0.94%)
Jul 05, 2018 199.90 201.28 198.78 201.28 628,733 +2.46(+1.24%)
Jul 03, 2018 198.82 198.82 198.82 0 +0.60(+0.30%)
Jul 02, 2018 195.18 198.26 194.78 198.22 546,635 +1.90(+0.97%)
Jun 29, 2018 197.14 197.81 196.10 196.31 857,607 +0.03(+0.01%)
Jun 28, 2018 195.06 196.67 193.67 196.28 831,573 +1.02(+0.52%)
Jun 27, 2018 199.42 199.83 195.14 195.27 1,295,826 -4.04(-2.03%)
Jun 26, 2018 197.94 200.19 197.60 199.30 698,081 +1.61(+0.82%)
Jun 25, 2018 201.24 201.24 196.61 197.69 1,196,058 -4.21(-2.08%)
Jun 22, 2018 204.26 204.26 201.66 201.90 965,870 -1.57(-0.77%)
Jun 21, 2018 206.11 206.19 202.83 203.46 708,254 -2.49(-1.21%)
Jun 20, 2018 205.17 206.31 204.84 205.95 471,346 +1.76(+0.86%)
Jun 19, 2018 203.03 204.33 201.43 204.19 425,072 -0.27(-0.13%)
Jun 18, 2018 202.56 204.52 201.97 204.46 727,466 +0.94(+0.46%)
Jun 15, 2018 203.52 203.37 203.52 1,557,416 +0.15(+0.08%)
Jun 14, 2018 202.66 203.50 201.90 203.37 504,149 +1.53(+0.76%)
Jun 13, 2018 202.55 203.12 201.30 201.84 647,064 -0.39(-0.19%)
Jun 12, 2018 200.81 202.55 200.79 202.23 512,607 +1.80(+0.90%)
Jun 11, 2018 199.81 200.77 199.54 200.44 516,074 +0.70(+0.35%)
Jun 08, 2018 198.49 199.80 198.31 199.73 477,925 +1.13(+0.57%)
Jun 07, 2018 200.80 200.93 197.49 198.60 926,715 -2.02(-1.01%)
Jun 06, 2018 200.65 200.62 581,175 +1.65(+0.83%)
Jun 05, 2018 197.33 199.11 197.12 198.97 688,556 +1.57(+0.79%)
Jun 04, 2018 197.16 197.40 195.46 197.40 333,151 +0.66(+0.34%)
Jun 01, 2018 196.33 197.31 195.56 196.74 693,686 +1.81(+0.93%)
May 31, 2018 196.45 197.01 194.58 194.92 650,026 -1.46(-0.74%)
May 30, 2018 194.59 196.84 194.47 196.38 625,483 +2.93(+1.51%)
May 29, 2018 192.53 194.04 191.69 193.45 375,805 -0.14(-0.07%)
May 25, 2018 193.59 193.59 193.59 0 -0.13(-0.07%)
May 24, 2018 193.43 194.16 192.15 193.73 257,088 +0.23(+0.12%)
May 23, 2018 192.45 193.93 192.35 193.50 285,311 +0.33(+0.17%)
May 22, 2018 195.40 195.53 193.05 193.17 476,414 -1.94(-0.99%)
May 21, 2018 195.24 195.82 194.61 195.11 482,877 +0.78(+0.40%)
May 18, 2018 194.27 194.90 193.72 194.33 1,320,074 +0.48(+0.25%)
May 17, 2018 193.20 194.33 192.91 193.85 441,325 +0.65(+0.34%)
May 16, 2018 191.40 193.82 191.40 193.20 584,960 +2.07(+1.08%)
May 15, 2018 190.62 191.42 189.61 191.13 1,336,577 -0.16(-0.09%)
May 14, 2018 192.35 193.34 190.97 191.30 657,792 -0.78(-0.41%)
May 11, 2018 191.67 192.31 190.79 192.08 1,959,744 +0.51(+0.27%)
May 10, 2018 190.75 192.52 190.46 191.57 389,214 +1.22(+0.64%)
May 09, 2018 189.56 190.79 188.64 190.35 465,611 +1.11(+0.59%)
May 08, 2018 188.17 189.27 188.09 189.23 270,892 +0.88(+0.46%)
May 07, 2018 187.22 189.24 186.99 188.36 774,889 +1.87(+1.00%)
May 04, 2018 183.62 187.40 183.12 186.49 318,897 +2.18(+1.18%)
May 03, 2018 184.60 185.14 182.06 184.30 440,165 -1.12(-0.60%)
May 02, 2018 184.51 186.84 184.41 185.42 217,137 +0.88(+0.47%)
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.