Russell 2000 Growth Ishares ETF (NY: IWO )

280.91 +1.23 (+0.44%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 183.15 184.88 181.75 184.54 657,441 +1.05(+0.57%)
Apr 30, 2018 185.39 186.23 183.35 183.50 2,514,231 -1.45(-0.78%)
Apr 27, 2018 185.63 185.96 183.85 184.95 199,968 -0.35(-0.19%)
Apr 26, 2018 184.70 185.99 184.11 185.29 480,212 +1.23(+0.67%)
Apr 25, 2018 184.66 184.80 182.21 184.06 682,103 -0.53(-0.29%)
Apr 24, 2018 187.22 187.92 183.04 184.59 539,328 -1.84(-0.99%)
Apr 23, 2018 187.37 187.97 185.55 186.44 318,362 -0.72(-0.39%)
Apr 20, 2018 188.08 188.79 186.74 187.16 284,461 -1.34(-0.71%)
Apr 19, 2018 190.13 190.22 187.97 188.49 901,795 -1.82(-0.95%)
Apr 18, 2018 190.29 191.26 189.46 190.31 893,495 +0.50(+0.26%)
Apr 17, 2018 188.27 190.41 188.03 189.81 890,142 +2.77(+1.48%)
Apr 16, 2018 186.66 187.59 185.41 187.04 269,401 +1.55(+0.83%)
Apr 13, 2018 187.49 187.49 184.86 185.50 607,715 -1.23(-0.66%)
Apr 12, 2018 186.30 187.48 185.64 186.72 371,159 +1.51(+0.81%)
Apr 11, 2018 184.18 186.10 183.69 185.22 201,170 +0.48(+0.26%)
Apr 10, 2018 183.42 185.55 182.38 184.74 468,762 +3.46(+1.91%)
Apr 09, 2018 182.06 183.76 181.19 181.28 456,787 +0.67(+0.37%)
Apr 06, 2018 182.83 184.18 179.08 180.60 990,442 -3.62(-1.97%)
Apr 05, 2018 184.23 184.87 183.27 184.23 240,925 +1.15(+0.63%)
Apr 04, 2018 178.09 183.58 177.85 183.07 604,133 +2.66(+1.47%)
Apr 03, 2018 179.33 180.84 178.11 180.41 430,930 +2.18(+1.22%)
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.