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 197.41 197.47 194.22 195.84 531,488 -1.36(-0.69%)
Apr 29, 2019 196.68 197.84 196.38 197.21 505,422 +0.87(+0.44%)
Apr 26, 2019 194.40 196.62 193.72 196.34 1,042,100 +2.15(+1.11%)
Apr 25, 2019 194.56 194.72 192.50 194.19 738,511 -1.22(-0.62%)
Apr 24, 2019 194.85 196.44 194.51 195.41 337,854 +0.52(+0.27%)
Apr 23, 2019 191.89 195.49 191.89 194.89 855,891 +3.34(+1.74%)
Apr 22, 2019 191.05 191.99 190.81 191.55 1,103,916 -0.03(-0.02%)
Apr 18, 2019 191.69 192.24 189.46 191.58 2,850,165 -0.01(-0.01%)
Apr 17, 2019 195.30 195.30 190.39 191.59 486,996 -2.92(-1.50%)
Apr 16, 2019 195.03 195.38 193.78 194.51 791,745 +0.30(+0.15%)
Apr 15, 2019 195.04 195.30 193.27 194.21 360,686 -0.41(-0.21%)
Apr 12, 2019 195.72 195.72 194.17 194.62 390,580 +0.31(+0.16%)
Apr 11, 2019 195.07 195.14 194.04 194.31 671,058 -0.51(-0.26%)
Apr 10, 2019 192.54 194.82 192.19 194.82 239,490 +2.74(+1.42%)
Apr 09, 2019 193.49 194.01 191.76 192.08 283,846 -2.26(-1.16%)
Apr 08, 2019 194.28 194.54 192.80 194.34 379,626 -0.56(-0.29%)
Apr 05, 2019 193.52 195.02 193.44 194.91 470,702 +1.91(+0.99%)
Apr 04, 2019 193.09 193.73 191.49 193.00 305,363 +0.09(+0.05%)
Apr 03, 2019 193.11 194.04 192.34 192.91 454,415 +1.42(+0.74%)
Apr 02, 2019 191.87 191.87 190.22 191.49 351,988 -0.06(-0.03%)
Apr 01, 2019 191.69 192.05 190.69 191.55 983,466 +1.33(+0.70%)
Mar 29, 2019 190.31 190.79 188.87 190.22 575,843 +1.34(+0.71%)
Mar 28, 2019 187.68 189.42 186.75 188.88 417,357 +1.87(+1.00%)
Mar 27, 2019 188.36 188.89 184.66 187.01 673,439 -1.47(-0.78%)
Mar 26, 2019 188.25 189.99 187.32 188.48 524,671 +1.62(+0.86%)
Mar 25, 2019 185.71 188.07 184.38 186.87 634,959 +0.96(+0.51%)
Mar 22, 2019 192.15 192.85 185.89 185.91 865,005 -7.81(-4.03%)
Mar 21, 2019 189.87 194.37 189.87 193.72 831,624 +3.05(+1.60%)
Mar 20, 2019 191.92 193.05 189.19 190.67 482,418 -1.32(-0.69%)
Mar 19, 2019 193.31 193.32 191.51 191.99 349,742 -0.34(-0.18%)
Mar 18, 2019 191.52 193.29 190.53 192.33 680,651 +1.26(+0.66%)
Mar 15, 2019 190.70 192.41 190.60 191.07 598,905 +0.69(+0.37%)
Mar 14, 2019 191.18 191.32 190.27 190.37 322,486 -0.84(-0.44%)
Mar 13, 2019 191.17 192.26 191.00 191.21 241,665 +0.73(+0.39%)
Mar 12, 2019 190.49 191.18 189.69 190.48 188,979 +0.26(+0.14%)
Mar 11, 2019 187.29 190.32 187.01 190.22 446,204 +3.61(+1.94%)
Mar 08, 2019 185.26 186.81 185.02 186.60 265,075 -0.07(-0.04%)
Mar 07, 2019 187.84 188.50 185.89 186.67 419,933 -1.21(-0.64%)
Mar 06, 2019 191.90 192.10 187.70 187.88 871,943 -4.09(-2.13%)
Mar 05, 2019 192.83 193.03 191.52 191.96 313,922 -0.65(-0.34%)
Mar 04, 2019 195.70 196.01 191.01 192.61 1,256,215 -2.52(-1.29%)
Mar 01, 2019 194.28 195.36 193.23 195.13 1,031,310 +2.43(+1.26%)
Feb 28, 2019 193.01 193.75 191.96 192.70 991,791 -0.53(-0.28%)
Feb 27, 2019 191.79 193.43 191.42 193.23 368,158 +0.80(+0.42%)
Feb 26, 2019 193.49 193.94 192.35 192.43 1,323,123 -1.44(-0.74%)
Feb 25, 2019 194.76 195.50 193.72 193.87 436,371 +0.60(+0.31%)
Feb 22, 2019 191.68 193.32 191.51 193.27 864,913 +2.16(+1.13%)
Feb 21, 2019 191.51 191.90 190.26 191.10 511,988 -0.83(-0.43%)
Feb 20, 2019 191.42 192.18 190.80 191.94 739,012 +0.61(+0.32%)
Feb 19, 2019 190.36 191.94 190.33 191.33 291,181 +0.28(+0.15%)
Feb 15, 2019 189.12 191.07 188.55 191.05 311,049 +3.06(+1.63%)
Feb 14, 2019 186.27 188.58 186.03 187.99 340,896 +0.72(+0.38%)
Feb 13, 2019 187.48 188.06 186.39 187.27 208,570 +0.41(+0.22%)
Feb 12, 2019 185.11 186.94 185.02 186.86 536,448 +3.02(+1.64%)
Feb 11, 2019 182.88 183.91 182.03 183.83 997,227 +1.61(+0.89%)
Feb 08, 2019 180.58 182.22 180.28 182.22 584,719 +0.59(+0.32%)
Feb 07, 2019 182.31 183.12 179.97 181.63 1,078,142 -2.10(-1.15%)
Feb 06, 2019 183.89 184.43 182.47 183.74 198,831 -0.21(-0.12%)
Feb 05, 2019 183.76 184.75 183.02 183.95 351,018 +0.39(+0.21%)
Feb 04, 2019 181.53 183.59 181.14 183.56 655,552 +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.