Russell 2000 Growth Ishares ETF (NY: IWO )

305.91 USD +0.18 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 196.75 197.25 195.26 196.66 557,000 +1.39(+0.71%)
Mar 28, 2019 194.03 195.83 193.07 195.27 403,700 +1.93(+1.00%)
Mar 27, 2019 194.73 195.28 190.91 193.34 651,403 -1.52(-0.78%)
Mar 26, 2019 194.62 196.42 193.66 194.86 507,503 +1.67(+0.86%)
Mar 25, 2019 191.99 194.43 190.62 193.19 614,182 +0.99(+0.52%)
Mar 22, 2019 198.65 199.37 192.18 192.20 836,700 -8.07(-4.03%)
Mar 21, 2019 196.29 200.95 196.29 200.27 804,411 +3.15(+1.60%)
Mar 20, 2019 198.41 199.58 195.59 197.12 466,632 -1.68(-0.85%)
Mar 19, 2019 200.16 200.17 198.30 198.80 337,768 -0.35(-0.18%)
Mar 18, 2019 198.31 200.14 197.29 199.15 657,347 +1.31(+0.66%)
Mar 15, 2019 197.46 199.23 197.36 197.84 578,400 +0.72(+0.37%)
Mar 14, 2019 197.96 198.10 197.02 197.12 311,445 -0.87(-0.44%)
Mar 13, 2019 197.95 199.08 197.77 197.99 233,391 +0.76(+0.39%)
Mar 12, 2019 197.24 197.96 196.42 197.23 182,509 +0.27(+0.14%)
Mar 11, 2019 193.93 197.07 193.64 196.96 430,927 +3.74(+1.94%)
Mar 08, 2019 191.83 193.43 191.58 193.22 256,000 -0.07(-0.04%)
Mar 07, 2019 194.50 195.18 192.48 193.29 405,556 -1.25(-0.64%)
Mar 06, 2019 198.70 198.91 194.35 194.54 842,090 -4.23(-2.13%)
Mar 05, 2019 199.67 199.87 198.31 198.77 303,174 -0.67(-0.34%)
Mar 04, 2019 202.64 202.96 197.78 199.44 1,213,205 -2.61(-1.29%)
Mar 01, 2019 201.17 202.29 200.08 202.05 996,000 +2.52(+1.26%)
Feb 28, 2019 199.85 200.62 198.76 199.53 957,834 -0.55(-0.27%)
Feb 27, 2019 198.59 200.29 198.21 200.08 355,553 +0.83(+0.42%)
Feb 26, 2019 200.35 200.81 199.17 199.25 1,277,822 -1.49(-0.74%)
Feb 25, 2019 201.66 202.43 200.59 200.74 421,431 +0.62(+0.31%)
Feb 22, 2019 198.47 200.17 198.30 200.12 835,300 +2.24(+1.13%)
Feb 21, 2019 198.30 198.70 197.01 197.88 494,459 -0.86(-0.43%)
Feb 20, 2019 198.21 198.99 197.56 198.74 713,710 +0.63(+0.32%)
Feb 19, 2019 197.11 198.74 197.08 198.11 281,212 +0.29(+0.15%)
Feb 15, 2019 195.83 197.84 195.24 197.82 300,400 +3.17(+1.63%)
Feb 14, 2019 192.87 195.27 192.63 194.65 329,225 +0.74(+0.38%)
Feb 13, 2019 194.13 194.73 193.00 193.91 201,429 +0.43(+0.22%)
Feb 12, 2019 191.67 193.57 191.58 193.48 518,081 +3.13(+1.64%)
Feb 11, 2019 189.36 190.43 188.48 190.35 963,084 +1.67(+0.89%)
Feb 08, 2019 186.98 188.68 186.67 188.68 564,700 +0.61(+0.32%)
Feb 07, 2019 188.77 189.61 186.35 188.07 1,041,229 -2.18(-1.15%)
Feb 06, 2019 190.41 190.97 188.94 190.25 192,024 -0.22(-0.12%)
Feb 05, 2019 190.28 191.30 189.51 190.47 339,000 +0.40(+0.21%)
Feb 04, 2019 187.97 190.10 187.56 190.07 633,108 +2.29(+1.22%)
Feb 01, 2019 187.71 188.43 186.74 187.78 385,000 +0.34(+0.18%)
Jan 31, 2019 185.31 188.15 185.31 187.44 844,259 +1.99(+1.07%)
Jan 30, 2019 184.05 185.92 182.37 185.45 281,956 +2.48(+1.36%)
Jan 29, 2019 183.70 183.92 182.37 182.97 311,881 -0.62(-0.34%)
Jan 28, 2019 183.11 184.39 182.39 183.59 794,977 -1.51(-0.82%)
Jan 25, 2019 184.04 185.44 183.81 185.10 487,900 +2.59(+1.42%)
Jan 24, 2019 181.13 182.80 180.96 182.51 294,856 +1.31(+0.72%)
Jan 23, 2019 182.41 183.55 179.62 181.20 503,911 -0.69(-0.38%)
Jan 22, 2019 184.15 184.51 180.68 181.89 1,545,227 -3.64(-1.96%)
Jan 18, 2019 184.25 186.09 183.26 185.53 1,413,000 +2.24(+1.22%)
Jan 17, 2019 180.52 184.06 180.52 183.29 579,941 +2.00(+1.10%)
Jan 16, 2019 180.81 182.84 180.81 181.29 315,987 +0.69(+0.38%)
Jan 15, 2019 178.85 180.69 178.36 180.60 353,694 +2.10(+1.18%)
Jan 14, 2019 179.38 179.88 178.18 178.50 1,849,436 -2.11(-1.17%)
Jan 11, 2019 179.75 181.04 179.21 180.61 1,331,300 +0.00(+0.00%)
Jan 10, 2019 178.10 180.75 177.31 180.61 589,516 +1.21(+0.67%)
Jan 09, 2019 178.70 180.25 178.00 179.40 507,046 +1.59(+0.89%)
Jan 08, 2019 176.84 177.92 174.52 177.81 1,589,548 +2.71(+1.55%)
Jan 07, 2019 171.51 176.04 171.06 175.10 927,553 +4.06(+2.37%)
Jan 04, 2019 166.37 171.76 166.31 171.04 706,300 +6.78(+4.13%)
Jan 03, 2019 167.25 167.71 163.92 164.26 585,374 -4.27(-2.53%)
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.