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 (%)
Jun 28, 2019 193.47 195.77 193.47 194.59 2,852,138 +1.61(+0.83%)
Jun 27, 2019 189.65 193.03 189.65 192.98 921,328 +4.14(+2.19%)
Jun 26, 2019 190.10 190.93 188.80 188.84 202,660 -0.50(-0.27%)
Jun 25, 2019 191.19 191.62 189.11 189.34 411,390 -1.41(-0.74%)
Jun 24, 2019 194.10 194.19 190.75 190.75 1,345,379 -4.04(-2.07%)
Jun 21, 2019 194.98 194.98 192.81 194.79 1,534,718 -0.58(-0.30%)
Jun 20, 2019 196.48 196.84 194.14 195.37 290,832 +1.13(+0.58%)
Jun 19, 2019 193.62 194.42 192.77 194.24 359,628 +0.96(+0.50%)
Jun 18, 2019 192.84 194.85 192.50 193.28 522,849 +2.05(+1.07%)
Jun 17, 2019 189.90 192.10 189.86 191.22 671,284 +2.23(+1.18%)
Jun 14, 2019 190.62 190.62 188.88 188.99 257,677 -1.88(-0.98%)
Jun 13, 2019 189.83 190.95 189.26 190.87 159,089 +2.30(+1.22%)
Jun 12, 2019 187.92 188.96 187.24 188.56 267,625 +0.42(+0.22%)
Jun 11, 2019 190.77 190.99 186.99 188.15 253,491 -0.94(-0.50%)
Jun 10, 2019 188.62 191.16 188.62 189.09 334,817 +1.34(+0.71%)
Jun 07, 2019 186.68 188.34 186.50 187.75 171,440 +1.84(+0.99%)
Jun 06, 2019 186.58 186.69 184.14 185.91 301,095 -0.64(-0.34%)
Jun 05, 2019 187.05 187.42 184.65 186.55 751,861 +0.29(+0.16%)
Jun 04, 2019 183.05 186.42 182.68 186.26 724,569 +5.20(+2.87%)
Jun 03, 2019 181.41 182.62 180.06 181.06 1,007,491 -0.34(-0.19%)
May 31, 2019 181.56 182.69 180.45 181.40 468,720 -2.61(-1.42%)
May 30, 2019 184.47 185.67 182.78 184.01 348,593 +0.21(+0.12%)
May 29, 2019 184.83 185.14 182.91 183.80 508,530 -2.20(-1.18%)
May 28, 2019 187.30 188.42 185.89 185.99 335,869 -0.83(-0.44%)
May 24, 2019 186.25 187.44 185.69 186.82 341,432 +1.58(+0.85%)
May 23, 2019 187.17 187.17 184.00 185.25 310,610 -3.76(-1.99%)
May 22, 2019 189.76 190.40 188.56 189.01 148,866 -1.58(-0.83%)
May 21, 2019 188.44 190.76 188.44 190.59 453,078 +3.14(+1.68%)
May 20, 2019 187.35 188.68 186.39 187.44 278,254 -1.45(-0.77%)
May 17, 2019 190.10 192.08 188.54 188.89 347,120 -2.78(-1.45%)
May 16, 2019 190.81 193.26 190.81 191.68 389,543 +1.36(+0.72%)
May 15, 2019 187.65 190.72 187.32 190.32 367,713 +1.06(+0.56%)
May 14, 2019 187.07 190.11 186.84 189.25 461,809 +2.52(+1.35%)
May 13, 2019 189.50 189.75 186.06 186.74 475,870 -6.48(-3.35%)
May 10, 2019 192.34 193.69 189.52 193.22 275,772 -0.05(-0.02%)
May 09, 2019 192.08 193.88 189.69 193.26 445,992 -0.71(-0.36%)
May 08, 2019 194.36 195.62 193.70 193.97 459,059 -0.97(-0.50%)
May 07, 2019 197.41 198.20 193.16 194.94 362,464 -4.42(-2.22%)
May 06, 2019 195.49 199.75 195.34 199.36 357,341 +0.38(+0.19%)
May 03, 2019 195.95 199.02 195.76 198.98 470,685 +4.06(+2.08%)
May 02, 2019 193.64 195.66 192.31 194.92 350,630 +1.20(+0.62%)
May 01, 2019 196.40 196.42 193.72 193.72 802,699 -2.09(-1.07%)
Apr 30, 2019 197.38 197.43 194.18 195.81 531,585 -1.36(-0.69%)
Apr 29, 2019 196.64 197.80 196.34 197.17 505,515 +0.87(+0.44%)
Apr 26, 2019 194.37 196.58 193.68 196.30 1,042,290 +2.15(+1.11%)
Apr 25, 2019 194.52 194.69 192.46 194.16 738,646 -1.22(-0.62%)
Apr 24, 2019 194.81 196.41 194.47 195.37 337,916 +0.52(+0.27%)
Apr 23, 2019 191.85 195.45 191.85 194.85 856,047 +3.34(+1.74%)
Apr 22, 2019 191.01 191.95 190.77 191.51 1,104,117 -0.03(-0.02%)
Apr 18, 2019 191.66 192.20 189.42 191.54 2,850,686 -0.01(-0.01%)
Apr 17, 2019 195.27 195.27 190.35 191.55 487,085 -2.92(-1.50%)
Apr 16, 2019 195.00 195.34 193.74 194.47 791,889 +0.30(+0.15%)
Apr 15, 2019 195.01 195.26 193.24 194.17 360,752 -0.41(-0.21%)
Apr 12, 2019 195.68 195.68 194.14 194.58 390,652 +0.31(+0.16%)
Apr 11, 2019 195.03 195.10 194.00 194.27 671,181 -0.51(-0.26%)
Apr 10, 2019 192.50 194.78 192.15 194.78 239,534 +2.74(+1.43%)
Apr 09, 2019 193.46 193.97 191.73 192.05 283,898 -2.26(-1.16%)
Apr 08, 2019 194.24 194.50 192.76 194.31 379,695 -0.56(-0.29%)
Apr 05, 2019 193.49 194.99 193.40 194.87 470,788 +1.91(+0.99%)
Apr 04, 2019 193.05 193.69 191.46 192.97 305,419 +0.09(+0.05%)
Apr 03, 2019 193.07 194.01 192.31 192.88 454,498 +1.42(+0.74%)
Apr 02, 2019 191.83 191.83 190.19 191.46 352,052 -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.