Russell 2000 Growth Ishares ETF (NY: IWO )

283.53 +3.85 (+1.38%)
Streaming Delayed Price Updated: 9:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 193.46 195.75 193.46 194.57 2,852,374 +1.61(+0.83%)
Jun 27, 2019 189.64 193.02 189.64 192.96 921,405 +4.14(+2.19%)
Jun 26, 2019 190.08 190.92 188.79 188.82 202,677 -0.50(-0.27%)
Jun 25, 2019 191.18 191.60 189.10 189.33 411,424 -1.40(-0.74%)
Jun 24, 2019 194.09 194.17 190.73 190.73 1,345,491 -4.04(-2.07%)
Jun 21, 2019 194.97 194.97 192.80 194.77 1,534,845 -0.58(-0.30%)
Jun 20, 2019 196.47 196.83 194.12 195.35 290,856 +1.13(+0.58%)
Jun 19, 2019 193.60 194.40 192.76 194.22 359,657 +0.96(+0.50%)
Jun 18, 2019 192.82 194.83 192.49 193.26 522,892 +2.05(+1.07%)
Jun 17, 2019 189.88 192.09 189.84 191.21 671,339 +2.23(+1.18%)
Jun 14, 2019 190.61 190.61 188.86 188.97 257,698 -1.88(-0.98%)
Jun 13, 2019 189.82 190.94 189.25 190.85 159,103 +2.30(+1.22%)
Jun 12, 2019 187.90 188.95 187.22 188.55 267,647 +0.42(+0.22%)
Jun 11, 2019 190.75 190.98 186.97 188.13 253,512 -0.94(-0.50%)
Jun 10, 2019 188.61 191.14 188.61 189.07 334,845 +1.34(+0.71%)
Jun 07, 2019 186.66 188.33 186.48 187.74 171,454 +1.84(+0.99%)
Jun 06, 2019 186.57 186.68 184.12 185.90 301,120 -0.64(-0.34%)
Jun 05, 2019 187.03 187.40 184.63 186.54 751,924 +0.29(+0.16%)
Jun 04, 2019 183.04 186.40 182.66 186.25 724,630 +5.20(+2.87%)
Jun 03, 2019 181.39 182.60 180.04 181.05 1,007,575 -0.34(-0.19%)
May 31, 2019 181.55 182.68 180.44 181.38 468,759 -2.61(-1.42%)
May 30, 2019 184.46 185.65 182.77 184.00 348,622 +0.21(+0.12%)
May 29, 2019 184.82 185.13 182.89 183.78 508,572 -2.19(-1.18%)
May 28, 2019 187.28 188.41 185.87 185.98 335,897 -0.83(-0.45%)
May 24, 2019 186.24 187.43 185.68 186.81 341,461 +1.58(+0.85%)
May 23, 2019 187.16 187.16 183.99 185.23 310,636 -3.76(-1.99%)
May 22, 2019 189.75 190.39 188.54 188.99 148,878 -1.58(-0.83%)
May 21, 2019 188.42 190.75 188.42 190.57 453,115 +3.14(+1.68%)
May 20, 2019 187.33 188.67 186.37 187.43 278,277 -1.45(-0.77%)
May 17, 2019 190.09 192.06 188.52 188.88 347,148 -2.79(-1.45%)
May 16, 2019 190.79 193.24 190.79 191.66 389,576 +1.36(+0.72%)
May 15, 2019 187.63 190.71 187.30 190.30 367,744 +1.06(+0.56%)
May 14, 2019 187.05 190.10 186.83 189.24 461,847 +2.51(+1.35%)
May 13, 2019 189.49 189.74 186.04 186.72 475,910 -6.48(-3.35%)
May 10, 2019 192.32 193.68 189.51 193.20 275,795 -0.05(-0.02%)
May 09, 2019 192.06 193.87 189.67 193.25 446,029 -0.71(-0.36%)
May 08, 2019 194.34 195.60 193.69 193.96 459,097 -0.97(-0.50%)
May 07, 2019 197.40 198.18 193.14 194.92 362,494 -4.42(-2.22%)
May 06, 2019 195.47 199.73 195.32 199.34 357,370 +0.38(+0.19%)
May 03, 2019 195.94 199.00 195.74 198.96 470,724 +4.06(+2.08%)
May 02, 2019 193.63 195.65 192.29 194.90 350,659 +1.20(+0.62%)
May 01, 2019 196.38 196.40 193.70 193.70 802,765 -2.09(-1.07%)
Apr 30, 2019 197.36 197.42 194.17 195.79 531,629 -1.36(-0.69%)
Apr 29, 2019 196.62 197.78 196.32 197.16 505,557 +0.87(+0.44%)
Apr 26, 2019 194.35 196.57 193.66 196.29 1,042,377 +2.15(+1.11%)
Apr 25, 2019 194.51 194.67 192.45 194.14 738,707 -1.22(-0.62%)
Apr 24, 2019 194.80 196.39 194.46 195.36 337,944 +0.52(+0.27%)
Apr 23, 2019 191.84 195.44 191.84 194.84 856,118 +3.34(+1.74%)
Apr 22, 2019 191.00 191.93 190.75 191.50 1,104,209 -0.03(-0.02%)
Apr 18, 2019 191.64 192.19 189.41 191.53 2,850,922 -0.01(-0.01%)
Apr 17, 2019 195.25 195.25 190.34 191.54 487,126 -2.92(-1.50%)
Apr 16, 2019 194.98 195.33 193.72 194.46 791,955 +0.30(+0.15%)
Apr 15, 2019 194.99 195.25 193.22 194.16 360,782 -0.41(-0.21%)
Apr 12, 2019 195.67 195.67 194.12 194.56 390,684 +0.31(+0.16%)
Apr 11, 2019 195.02 195.09 193.98 194.25 671,237 -0.51(-0.26%)
Apr 10, 2019 192.49 194.77 192.14 194.77 239,554 +2.74(+1.43%)
Apr 09, 2019 193.44 193.96 191.71 192.03 283,921 -2.26(-1.16%)
Apr 08, 2019 194.23 194.49 192.75 194.29 379,727 -0.56(-0.29%)
Apr 05, 2019 193.47 194.97 193.38 194.85 470,827 +1.91(+0.99%)
Apr 04, 2019 193.04 193.68 191.44 192.95 305,444 +0.09(+0.05%)
Apr 03, 2019 193.06 193.99 192.29 192.86 454,536 +1.42(+0.74%)
Apr 02, 2019 191.82 191.82 190.17 191.44 352,081 -0.06(-0.03%)
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.