Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

261.17 +0.96 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 185.44 186.27 183.40 183.54 2,513,575 -1.45(-0.78%)
Apr 27, 2018 185.68 186.00 183.90 185.00 199,916 -0.35(-0.19%)
Apr 26, 2018 184.75 186.03 184.16 185.34 480,087 +1.23(+0.67%)
Apr 25, 2018 184.71 184.85 182.26 184.11 681,925 -0.53(-0.29%)
Apr 24, 2018 187.27 187.97 183.09 184.64 539,187 -1.85(-0.99%)
Apr 23, 2018 187.42 188.02 185.60 186.49 318,279 -0.72(-0.38%)
Apr 20, 2018 188.13 188.84 186.79 187.21 284,386 -1.34(-0.71%)
Apr 19, 2018 190.18 190.27 188.01 188.54 901,560 -1.82(-0.95%)
Apr 18, 2018 190.34 191.31 189.51 190.36 893,261 +0.50(+0.26%)
Apr 17, 2018 188.32 190.46 188.08 189.86 889,910 +2.77(+1.48%)
Apr 16, 2018 186.71 187.64 185.46 187.09 269,330 +1.55(+0.83%)
Apr 13, 2018 187.54 187.54 184.91 185.54 607,556 -1.23(-0.66%)
Apr 12, 2018 186.35 187.53 185.69 186.77 371,062 +1.51(+0.81%)
Apr 11, 2018 184.23 186.15 183.74 185.26 201,117 +0.48(+0.26%)
Apr 10, 2018 183.47 185.60 182.43 184.78 468,640 +3.46(+1.91%)
Apr 09, 2018 182.11 183.80 181.24 181.32 456,668 +0.67(+0.37%)
Apr 06, 2018 182.88 184.23 179.13 180.65 990,183 -3.62(-1.97%)
Apr 05, 2018 184.28 184.92 183.31 184.28 240,862 +1.15(+0.63%)
Apr 04, 2018 178.13 183.63 177.89 183.12 603,975 +2.66(+1.48%)
Apr 03, 2018 179.37 180.89 178.15 180.46 430,817 +2.18(+1.22%)
Apr 02, 2018 182.94 183.45 176.96 178.28 727,083 -4.86(-2.65%)
Mar 29, 2018 183.14 183.14 183.14 0 +2.35(+1.30%)
Mar 28, 2018 182.09 182.44 179.74 180.79 343,205 -0.89(-0.49%)
Mar 27, 2018 186.44 186.94 180.83 181.68 1,536,344 -4.10(-2.21%)
Mar 26, 2018 184.14 185.86 182.09 185.78 580,420 +4.22(+2.32%)
Mar 23, 2018 185.70 186.47 181.56 181.56 377,851 -4.06(-2.19%)
Mar 22, 2018 188.16 189.85 185.53 185.63 540,287 -4.28(-2.26%)
Mar 21, 2018 189.02 191.24 188.83 189.91 263,461 +1.04(+0.55%)
Mar 20, 2018 188.64 189.48 188.27 188.88 586,804 +0.55(+0.29%)
Mar 19, 2018 189.46 189.58 186.07 188.33 378,682 -1.86(-0.98%)
Mar 16, 2018 189.61 190.83 189.23 190.19 322,163 +0.60(+0.32%)
Mar 15, 2018 191.41 191.41 188.95 189.59 317,940 -1.29(-0.67%)
Mar 14, 2018 192.21 192.57 190.37 190.87 375,430 -0.51(-0.27%)
Mar 13, 2018 193.49 193.64 191.01 191.38 1,842,866 -1.09(-0.57%)
Mar 12, 2018 192.81 192.97 191.78 192.47 264,918 +0.37(+0.19%)
Mar 09, 2018 190.25 192.26 189.33 192.10 374,344 +2.99(+1.58%)
Mar 08, 2018 189.59 190.01 187.87 189.11 253,932 +0.29(+0.15%)
Mar 07, 2018 189.00 188.82 380,265 +1.94(+1.04%)
Mar 06, 2018 185.60 186.90 183.80 186.88 270,772 +2.17(+1.17%)
Mar 05, 2018 182.84 185.42 182.17 184.71 342,722 +1.34(+0.73%)
Mar 02, 2018 178.14 183.84 178.09 183.37 505,849 +3.58(+1.99%)
Mar 01, 2018 180.40 181.75 177.60 179.79 896,886 -1.01(-0.56%)
Feb 28, 2018 183.93 184.34 180.75 180.80 529,721 -2.54(-1.39%)
Feb 27, 2018 185.71 186.64 183.30 183.34 514,552 -2.24(-1.20%)
Feb 26, 2018 184.98 186.02 183.77 185.58 570,800 +1.47(+0.80%)
Feb 23, 2018 183.04 184.19 181.68 184.11 324,560 +2.29(+1.26%)
Feb 22, 2018 181.60 181.81 813,093 -0.14(-0.08%)
Feb 21, 2018 182.00 185.12 181.92 181.96 915,882 +0.17(+0.10%)
Feb 20, 2018 181.51 183.32 181.35 181.78 519,010 -0.92(-0.50%)
Feb 16, 2018 182.71 182.71 182.71 0 +0.35(+0.19%)
Feb 15, 2018 181.44 182.53 179.18 182.36 512,834 +2.24(+1.24%)
Feb 14, 2018 175.22 180.56 174.88 180.12 423,929 +3.62(+2.05%)
Feb 13, 2018 175.05 176.95 174.72 176.51 493,928 +0.51(+0.29%)
Feb 12, 2018 174.35 176.99 172.69 176.00 1,142,107 +1.92(+1.10%)
Feb 09, 2018 174.24 175.37 168.53 174.08 793,410 +1.50(+0.87%)
Feb 08, 2018 178.71 178.74 172.58 172.58 918,401 -5.80(-3.25%)
Feb 07, 2018 178.26 179.56 177.01 178.38 530,680 +0.14(+0.08%)
Feb 06, 2018 172.72 178.94 171.37 178.24 706,647 -0.29(-0.16%)
Feb 05, 2018 181.19 182.82 176.13 178.52 725,180 -4.30(-2.35%)
Feb 02, 2018 185.59 185.59 182.51 182.82 579,559 -3.87(-2.07%)
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.