Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 197.49 200.76 197.24 199.73 1,346,238 +2.69(+1.36%)
Jul 30, 2018 199.47 199.95 196.76 197.04 2,287,430 -2.46(-1.23%)
Jul 27, 2018 204.56 204.65 198.59 199.51 3,690,991 -4.78(-2.34%)
Jul 26, 2018 203.36 205.47 203.09 204.29 913,782 +0.98(+0.48%)
Jul 25, 2018 201.92 203.39 201.54 203.31 645,621 +1.51(+0.75%)
Jul 24, 2018 206.06 206.52 201.00 201.80 1,193,225 -3.26(-1.59%)
Jul 23, 2018 204.48 205.47 203.61 205.06 518,809 +0.25(+0.12%)
Jul 20, 2018 205.44 205.94 204.65 204.81 613,461 -0.82(-0.40%)
Jul 19, 2018 204.06 205.80 203.22 205.63 547,832 +1.33(+0.65%)
Jul 18, 2018 203.86 204.45 202.37 204.30 389,979 +0.45(+0.22%)
Jul 17, 2018 201.81 204.18 201.76 203.85 611,868 +1.82(+0.90%)
Jul 16, 2018 203.41 203.75 201.04 202.03 524,761 -1.22(-0.60%)
Jul 13, 2018 203.69 204.52 202.98 203.25 846,709 -0.34(-0.17%)
Jul 12, 2018 203.02 203.77 201.57 203.59 999,794 +1.82(+0.90%)
Jul 11, 2018 201.79 203.37 201.53 201.77 958,041 -1.23(-0.61%)
Jul 10, 2018 204.69 204.88 201.96 203.00 443,243 -1.22(-0.60%)
Jul 09, 2018 204.26 204.78 202.90 204.22 481,777 +1.03(+0.51%)
Jul 06, 2018 201.35 203.41 201.10 203.19 479,857 +1.90(+0.94%)
Jul 05, 2018 199.91 201.30 198.80 201.30 628,681 +2.46(+1.24%)
Jul 03, 2018 198.83 198.83 198.83 0 +0.60(+0.30%)
Jul 02, 2018 195.20 198.28 194.79 198.23 546,590 +1.90(+0.97%)
Jun 29, 2018 197.16 197.83 196.12 196.33 857,536 +0.03(+0.01%)
Jun 28, 2018 195.07 196.69 193.69 196.30 831,505 +1.02(+0.52%)
Jun 27, 2018 199.43 199.85 195.16 195.28 1,295,719 -4.04(-2.02%)
Jun 26, 2018 197.95 200.20 197.62 199.32 698,023 +1.61(+0.82%)
Jun 25, 2018 201.26 201.26 196.63 197.70 1,195,959 -4.21(-2.08%)
Jun 22, 2018 204.28 204.28 201.68 201.91 965,790 -1.57(-0.77%)
Jun 21, 2018 206.13 206.21 202.84 203.48 708,196 -2.49(-1.21%)
Jun 20, 2018 205.19 206.33 204.86 205.97 471,307 +1.76(+0.86%)
Jun 19, 2018 203.05 204.34 201.44 204.21 425,037 -0.27(-0.13%)
Jun 18, 2018 202.57 204.53 201.99 204.48 727,406 +0.94(+0.46%)
Jun 15, 2018 203.54 203.38 203.54 1,557,287 +0.15(+0.08%)
Jun 14, 2018 202.67 203.52 201.91 203.38 504,107 +1.53(+0.76%)
Jun 13, 2018 202.57 203.13 201.32 201.85 647,010 -0.39(-0.19%)
Jun 12, 2018 200.83 202.57 200.80 202.25 512,565 +1.80(+0.90%)
Jun 11, 2018 199.83 200.79 199.56 200.45 516,032 +0.70(+0.35%)
Jun 08, 2018 198.50 199.82 198.33 199.75 477,885 +1.13(+0.57%)
Jun 07, 2018 200.82 200.94 197.50 198.62 926,638 -2.02(-1.01%)
Jun 06, 2018 200.66 200.63 581,126 +1.65(+0.83%)
Jun 05, 2018 197.35 199.13 197.14 198.98 688,499 +1.57(+0.79%)
Jun 04, 2018 197.18 197.42 195.47 197.42 333,123 +0.66(+0.34%)
Jun 01, 2018 196.35 197.33 195.57 196.75 693,628 +1.82(+0.93%)
May 31, 2018 196.46 197.03 194.60 194.94 649,972 -1.46(-0.74%)
May 30, 2018 194.61 196.86 194.49 196.40 625,431 +2.93(+1.51%)
May 29, 2018 192.54 194.06 191.71 193.47 375,774 -0.14(-0.07%)
May 25, 2018 193.61 193.61 193.61 0 -0.13(-0.07%)
May 24, 2018 193.45 194.18 192.17 193.75 257,066 +0.23(+0.12%)
May 23, 2018 192.47 193.95 192.36 193.51 285,287 +0.33(+0.17%)
May 22, 2018 195.42 195.54 193.06 193.19 476,375 -1.94(-0.99%)
May 21, 2018 195.25 195.84 194.63 195.13 482,837 +0.78(+0.40%)
May 18, 2018 194.28 194.92 193.74 194.35 1,319,965 +0.48(+0.25%)
May 17, 2018 193.22 194.35 192.93 193.87 441,288 +0.65(+0.34%)
May 16, 2018 191.42 193.84 191.42 193.22 584,912 +2.07(+1.08%)
May 15, 2018 190.63 191.44 189.62 191.15 1,336,466 -0.16(-0.09%)
May 14, 2018 192.36 193.36 190.99 191.31 657,738 -0.78(-0.41%)
May 11, 2018 191.69 192.32 190.81 192.09 1,959,582 +0.51(+0.27%)
May 10, 2018 190.77 192.53 190.48 191.58 389,182 +1.22(+0.64%)
May 09, 2018 189.57 190.81 188.65 190.36 465,572 +1.12(+0.59%)
May 08, 2018 188.18 189.29 188.10 189.25 270,870 +0.87(+0.46%)
May 07, 2018 187.24 189.26 187.01 188.37 774,825 +1.87(+1.00%)
May 04, 2018 183.64 187.41 183.14 186.50 318,870 +2.18(+1.18%)
May 03, 2018 184.62 185.16 182.08 184.32 440,129 -1.12(-0.60%)
May 02, 2018 184.52 186.86 184.43 185.43 217,119 +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.