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 (%)
Mar 31, 2020 155.18 157.20 151.46 154.21 1,117,927 -1.11(-0.72%)
Mar 30, 2020 152.28 155.80 149.74 155.32 567,030 +3.81(+2.52%)
Mar 27, 2020 151.84 155.65 148.19 151.50 680,354 -5.99(-3.80%)
Mar 26, 2020 150.02 158.21 150.02 157.49 768,513 +8.53(+5.73%)
Mar 25, 2020 149.43 154.46 144.23 148.96 573,919 +1.21(+0.82%)
Mar 24, 2020 141.31 147.94 141.05 147.75 1,057,095 +13.00(+9.65%)
Mar 23, 2020 135.15 136.51 128.76 134.75 1,645,012 -0.02(-0.01%)
Mar 20, 2020 141.06 144.87 133.96 134.77 833,088 -3.75(-2.70%)
Mar 19, 2020 129.52 140.93 126.79 138.52 1,829,276 +6.62(+5.02%)
Mar 18, 2020 134.24 140.06 126.03 131.90 1,403,006 -10.59(-7.44%)
Mar 17, 2020 137.07 143.80 131.30 142.50 1,737,067 +6.00(+4.40%)
Mar 16, 2020 138.78 145.76 132.61 136.50 1,151,256 -19.87(-12.71%)
Mar 13, 2020 154.97 157.37 144.00 156.36 1,251,329 +8.74(+5.92%)
Mar 12, 2020 153.72 158.06 145.63 147.63 1,453,836 -18.43(-11.10%)
Mar 11, 2020 173.13 174.54 163.73 166.05 775,478 -11.47(-6.46%)
Mar 10, 2020 178.16 178.51 168.80 177.52 968,705 +4.83(+2.80%)
Mar 09, 2020 179.57 179.57 169.57 172.69 785,626 -16.41(-8.68%)
Mar 06, 2020 186.79 190.92 184.51 189.10 698,540 -3.60(-1.87%)
Mar 05, 2020 194.29 196.35 190.46 192.70 491,466 -6.02(-3.03%)
Mar 04, 2020 195.81 199.07 193.72 198.72 674,676 +6.33(+3.29%)
Mar 03, 2020 196.56 200.39 190.07 192.39 606,375 -3.94(-2.01%)
Mar 02, 2020 192.55 196.53 189.13 196.33 788,054 +4.64(+2.42%)
Feb 28, 2020 187.42 192.24 186.96 191.69 1,552,084 -1.82(-0.94%)
Feb 27, 2020 196.17 201.07 192.93 193.51 730,927 -6.90(-3.44%)
Feb 26, 2020 203.04 205.30 199.73 200.41 995,906 -1.76(-0.87%)
Feb 25, 2020 210.21 211.18 201.68 202.17 729,328 -7.34(-3.51%)
Feb 24, 2020 209.17 210.87 208.19 209.51 603,611 -6.65(-3.08%)
Feb 21, 2020 218.19 218.30 215.43 216.16 387,918 -2.87(-1.31%)
Feb 20, 2020 218.59 219.59 215.63 219.03 478,758 -0.11(-0.05%)
Feb 19, 2020 218.49 220.09 218.25 219.14 280,793 +1.47(+0.67%)
Feb 18, 2020 217.19 218.00 216.13 217.67 251,730 -0.08(-0.04%)
Feb 14, 2020 218.21 218.50 216.98 217.75 274,133 -0.60(-0.28%)
Feb 13, 2020 216.43 218.95 216.24 218.35 315,944 +0.75(+0.34%)
Feb 12, 2020 217.22 217.71 215.99 217.60 274,979 +1.55(+0.72%)
Feb 11, 2020 216.00 217.30 215.13 216.06 382,085 +1.19(+0.55%)
Feb 10, 2020 212.42 214.98 212.42 214.87 576,360 +1.99(+0.94%)
Feb 07, 2020 214.60 214.64 212.18 212.88 388,946 -2.50(-1.16%)
Feb 06, 2020 215.92 216.30 214.94 215.38 327,018 +0.13(+0.06%)
Feb 05, 2020 214.97 215.54 213.33 215.25 652,602 +2.52(+1.18%)
Feb 04, 2020 211.55 213.14 211.48 212.73 667,618 +3.78(+1.81%)
Feb 03, 2020 207.43 209.47 207.43 208.95 580,381 +2.71(+1.31%)
Jan 31, 2020 209.63 210.00 205.63 206.24 675,927 -4.25(-2.02%)
Jan 30, 2020 209.40 211.16 208.11 210.49 775,927 -0.43(-0.20%)
Jan 29, 2020 212.27 212.71 210.91 210.92 281,362 -0.88(-0.41%)
Jan 28, 2020 210.90 212.44 210.69 211.80 305,384 +2.21(+1.05%)
Jan 27, 2020 207.94 210.78 207.23 209.59 481,535 -1.97(-0.93%)
Jan 24, 2020 215.12 215.26 210.21 211.56 717,864 -2.90(-1.35%)
Jan 23, 2020 213.97 214.92 212.01 214.46 506,160 -0.04(-0.02%)
Jan 22, 2020 215.01 216.09 214.22 214.50 302,647 +0.26(+0.12%)
Jan 21, 2020 215.20 215.55 213.84 214.24 633,838 -1.51(-0.70%)
Jan 17, 2020 217.43 217.65 215.31 215.75 479,193 -0.81(-0.37%)
Jan 16, 2020 215.04 216.65 214.88 216.56 454,292 +3.06(+1.43%)
Jan 15, 2020 211.63 214.36 211.63 213.50 1,024,888 +1.49(+0.70%)
Jan 14, 2020 210.17 213.44 209.69 212.01 285,287 +1.12(+0.53%)
Jan 13, 2020 209.84 211.04 208.42 210.89 770,463 +1.47(+0.70%)
Jan 10, 2020 210.26 210.70 208.76 209.42 385,656 -0.65(-0.31%)
Jan 09, 2020 210.38 211.31 209.74 210.07 375,697 +0.76(+0.36%)
Jan 08, 2020 207.98 210.19 207.98 209.32 693,887 +1.24(+0.59%)
Jan 07, 2020 207.91 208.60 206.84 208.08 408,113 -0.37(-0.18%)
Jan 06, 2020 206.10 208.45 205.59 208.45 762,630 +0.74(+0.36%)
Jan 03, 2020 206.02 208.29 205.90 207.71 326,451 -1.04(-0.50%)
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.