Russell 2000 Growth Ishares ETF (NY: IWO )

270.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 185.70 186.54 183.66 183.81 2,510,005 -1.45(-0.78%)
Apr 27, 2018 185.94 186.27 184.16 185.26 199,632 -0.35(-0.19%)
Apr 26, 2018 185.01 186.30 184.42 185.61 479,405 +1.23(+0.67%)
Apr 25, 2018 184.97 185.12 182.52 184.37 680,956 -0.53(-0.29%)
Apr 24, 2018 187.54 188.23 183.35 184.90 538,421 -1.85(-0.99%)
Apr 23, 2018 187.68 188.29 185.86 186.75 317,826 -0.72(-0.39%)
Apr 20, 2018 188.40 189.11 187.06 187.47 283,982 -1.34(-0.71%)
Apr 19, 2018 190.45 190.54 188.28 188.81 900,279 -1.82(-0.95%)
Apr 18, 2018 190.61 191.58 189.78 190.63 891,993 +0.50(+0.26%)
Apr 17, 2018 188.59 190.74 188.35 190.13 888,646 +2.77(+1.48%)
Apr 16, 2018 186.97 187.91 185.72 187.36 268,948 +1.55(+0.83%)
Apr 13, 2018 187.81 187.81 185.17 185.81 606,693 -1.23(-0.66%)
Apr 12, 2018 186.62 187.80 185.96 187.04 370,535 +1.51(+0.81%)
Apr 11, 2018 184.49 186.41 184.00 185.53 200,832 +0.48(+0.26%)
Apr 10, 2018 183.73 185.87 182.69 185.05 467,974 +3.46(+1.91%)
Apr 09, 2018 182.37 184.07 181.50 181.58 456,020 +0.67(+0.37%)
Apr 06, 2018 183.14 184.49 179.38 180.91 988,777 -3.63(-1.97%)
Apr 05, 2018 184.54 185.18 183.57 184.54 240,520 +1.15(+0.63%)
Apr 04, 2018 178.39 183.89 178.15 183.38 603,118 +2.67(+1.48%)
Apr 03, 2018 179.63 181.15 178.41 180.72 430,206 +2.19(+1.22%)
Apr 02, 2018 183.20 183.71 177.21 178.53 726,051 -4.87(-2.66%)
Mar 29, 2018 183.40 183.40 183.40 0 +2.36(+1.30%)
Mar 28, 2018 182.35 182.70 180.00 181.04 342,718 -0.89(-0.49%)
Mar 27, 2018 186.70 187.20 181.09 181.94 1,534,162 -4.11(-2.21%)
Mar 26, 2018 184.40 186.12 182.35 186.05 579,596 +4.22(+2.32%)
Mar 23, 2018 185.96 186.74 181.82 181.82 377,314 -4.07(-2.19%)
Mar 22, 2018 188.43 190.12 185.80 185.89 539,519 -4.29(-2.26%)
Mar 21, 2018 189.29 191.51 189.10 190.18 263,087 +1.04(+0.55%)
Mar 20, 2018 188.91 189.75 188.54 189.15 585,970 +0.55(+0.29%)
Mar 19, 2018 189.73 189.85 186.33 188.60 378,144 -1.86(-0.98%)
Mar 16, 2018 189.88 191.10 189.50 190.46 321,706 +0.61(+0.32%)
Mar 15, 2018 191.68 191.68 189.22 189.86 317,489 -1.29(-0.67%)
Mar 14, 2018 192.48 192.84 190.64 191.14 374,897 -0.51(-0.27%)
Mar 13, 2018 193.77 193.91 191.28 191.65 1,840,249 -1.09(-0.57%)
Mar 12, 2018 193.09 193.25 192.06 192.75 264,542 +0.37(+0.19%)
Mar 09, 2018 190.52 192.54 189.60 192.37 373,813 +3.00(+1.58%)
Mar 08, 2018 189.86 190.28 188.14 189.38 253,571 +0.29(+0.15%)
Mar 07, 2018 189.27 189.09 379,725 +1.94(+1.04%)
Mar 06, 2018 185.87 187.17 184.06 187.15 270,388 +2.17(+1.17%)
Mar 05, 2018 183.10 185.69 182.43 184.97 342,235 +1.35(+0.73%)
Mar 02, 2018 178.39 184.10 178.34 183.63 505,130 +3.58(+1.99%)
Mar 01, 2018 180.66 182.01 177.85 180.04 895,612 -1.01(-0.56%)
Feb 28, 2018 184.19 184.60 181.01 181.05 528,969 -2.55(-1.39%)
Feb 27, 2018 185.97 186.91 183.56 183.60 513,821 -2.24(-1.20%)
Feb 26, 2018 185.24 186.28 184.03 185.84 569,990 +1.47(+0.80%)
Feb 23, 2018 183.30 184.46 181.94 184.37 324,099 +2.30(+1.26%)
Feb 22, 2018 181.86 182.07 811,938 -0.14(-0.08%)
Feb 21, 2018 182.25 185.39 182.18 182.22 914,582 +0.17(+0.10%)
Feb 20, 2018 181.76 183.58 181.61 182.04 518,273 -0.92(-0.50%)
Feb 16, 2018 182.97 182.97 182.97 0 +0.34(+0.19%)
Feb 15, 2018 181.70 182.79 179.43 182.62 512,106 +2.24(+1.24%)
Feb 14, 2018 175.47 180.81 175.12 180.38 423,327 +3.62(+2.05%)
Feb 13, 2018 175.30 177.20 174.97 176.76 493,227 +0.51(+0.29%)
Feb 12, 2018 174.60 177.24 172.94 176.25 1,140,485 +1.92(+1.10%)
Feb 09, 2018 174.49 175.62 168.77 174.33 792,284 +1.50(+0.87%)
Feb 08, 2018 178.96 179.00 172.83 172.83 917,097 -5.80(-3.25%)
Feb 07, 2018 178.52 179.82 177.26 178.63 529,927 +0.14(+0.08%)
Feb 06, 2018 172.96 179.19 171.62 178.49 705,644 -0.29(-0.16%)
Feb 05, 2018 181.45 183.08 176.38 178.78 724,150 -4.31(-2.35%)
Feb 02, 2018 185.85 185.85 182.77 183.08 578,736 -3.87(-2.07%)
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.