Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

258.17 -3.90 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 197.40 197.45 194.20 195.83 531,532 -1.36(-0.69%)
Apr 29, 2019 196.66 197.82 196.36 197.19 505,464 +0.87(+0.44%)
Apr 26, 2019 194.39 196.60 193.70 196.32 1,042,186 +2.15(+1.11%)
Apr 25, 2019 194.54 194.71 192.48 194.17 738,572 -1.22(-0.62%)
Apr 24, 2019 194.83 196.43 194.49 195.39 337,882 +0.52(+0.27%)
Apr 23, 2019 191.87 195.47 191.87 194.87 855,962 +3.34(+1.74%)
Apr 22, 2019 191.03 191.97 190.79 191.53 1,104,007 -0.03(-0.02%)
Apr 18, 2019 191.68 192.22 189.44 191.56 2,850,401 -0.01(-0.01%)
Apr 17, 2019 195.29 195.29 190.37 191.57 487,037 -2.92(-1.50%)
Apr 16, 2019 195.02 195.36 193.76 194.49 791,810 +0.30(+0.15%)
Apr 15, 2019 195.03 195.28 193.26 194.19 360,716 -0.41(-0.21%)
Apr 12, 2019 195.70 195.70 194.16 194.60 390,613 +0.31(+0.16%)
Apr 11, 2019 195.06 195.12 194.02 194.29 671,114 -0.51(-0.26%)
Apr 10, 2019 192.52 194.80 192.17 194.80 239,510 +2.74(+1.43%)
Apr 09, 2019 193.48 193.99 191.75 192.07 283,869 -2.26(-1.16%)
Apr 08, 2019 194.26 194.52 192.78 194.33 379,657 -0.56(-0.29%)
Apr 05, 2019 193.51 195.01 193.42 194.89 470,741 +1.90(+0.99%)
Apr 04, 2019 193.07 193.71 191.48 192.99 305,388 +0.09(+0.05%)
Apr 03, 2019 193.09 194.03 192.33 192.90 454,453 +1.42(+0.74%)
Apr 02, 2019 191.85 191.85 190.21 191.48 352,017 -0.06(-0.03%)
Apr 01, 2019 191.67 192.04 190.67 191.53 983,548 +1.32(+0.70%)
Mar 29, 2019 190.30 190.78 188.85 190.21 575,890 +1.34(+0.71%)
Mar 28, 2019 187.66 189.41 186.74 188.87 417,391 +1.87(+1.00%)
Mar 27, 2019 188.34 188.87 184.65 187.00 673,495 -1.47(-0.78%)
Mar 26, 2019 188.24 189.98 187.31 188.47 524,715 +1.61(+0.86%)
Mar 25, 2019 185.69 188.05 184.37 186.85 635,012 +0.96(+0.52%)
Mar 22, 2019 192.13 192.83 185.88 185.90 865,077 -7.81(-4.03%)
Mar 21, 2019 189.85 194.36 189.85 193.70 831,693 +3.05(+1.60%)
Mar 20, 2019 191.90 193.03 189.17 190.65 482,458 -1.32(-0.69%)
Mar 19, 2019 193.29 193.30 191.50 191.98 349,771 -0.34(-0.18%)
Mar 18, 2019 191.50 193.27 190.52 192.32 680,707 +1.27(+0.66%)
Mar 15, 2019 190.68 192.39 190.59 191.05 598,955 +0.70(+0.37%)
Mar 14, 2019 191.17 191.30 190.26 190.35 322,513 -0.84(-0.44%)
Mar 13, 2019 191.16 192.25 190.99 191.19 241,685 +0.73(+0.39%)
Mar 12, 2019 190.47 191.17 189.68 190.46 188,994 +0.26(+0.14%)
Mar 11, 2019 187.28 190.31 187.00 190.20 446,241 +3.61(+1.94%)
Mar 08, 2019 185.25 186.79 185.01 186.59 265,097 -0.07(-0.04%)
Mar 07, 2019 187.82 188.49 185.87 186.66 419,968 -1.21(-0.64%)
Mar 06, 2019 191.88 192.08 187.68 187.86 872,016 -4.09(-2.13%)
Mar 05, 2019 192.82 193.01 191.50 191.95 313,948 -0.65(-0.34%)
Mar 04, 2019 195.69 196.00 190.99 192.60 1,256,319 -2.52(-1.29%)
Mar 01, 2019 194.27 195.35 193.21 195.12 1,031,395 +2.43(+1.26%)
Feb 28, 2019 192.99 193.74 191.94 192.68 991,873 -0.53(-0.28%)
Feb 27, 2019 191.78 193.42 191.41 193.21 368,188 +0.80(+0.42%)
Feb 26, 2019 193.47 193.92 192.34 192.41 1,323,232 -1.44(-0.74%)
Feb 25, 2019 194.74 195.48 193.71 193.85 436,407 +0.60(+0.31%)
Feb 22, 2019 191.66 193.30 191.50 193.25 864,984 +2.16(+1.13%)
Feb 21, 2019 191.50 191.88 190.24 191.09 512,030 -0.83(-0.43%)
Feb 20, 2019 191.41 192.16 190.78 191.92 739,073 +0.61(+0.32%)
Feb 19, 2019 190.35 191.92 190.32 191.31 291,205 +0.28(+0.15%)
Feb 15, 2019 189.11 191.05 188.53 191.03 311,075 +3.06(+1.63%)
Feb 14, 2019 186.25 188.56 186.02 187.97 340,924 +0.72(+0.38%)
Feb 13, 2019 187.47 188.05 186.38 187.25 208,587 +0.41(+0.22%)
Feb 12, 2019 185.09 186.93 185.00 186.84 536,492 +3.02(+1.64%)
Feb 11, 2019 182.86 183.90 182.01 183.82 997,309 +1.61(+0.89%)
Feb 08, 2019 180.56 182.21 180.26 182.21 584,768 +0.59(+0.32%)
Feb 07, 2019 182.29 183.10 179.95 181.62 1,078,231 -2.10(-1.15%)
Feb 06, 2019 183.88 184.42 182.46 183.72 198,848 -0.21(-0.12%)
Feb 05, 2019 183.75 184.74 183.01 183.93 351,047 +0.39(+0.21%)
Feb 04, 2019 181.52 183.58 181.12 183.55 655,607 +2.21(+1.22%)
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.