Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

261.17 +0.96 (+0.37%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 199.13 200.75 195.84 197.16 908,645 -1.54(-0.78%)
Jul 30, 2019 195.48 198.77 195.20 198.70 284,058 +1.75(+0.89%)
Jul 29, 2019 198.20 198.54 195.92 196.95 388,572 -1.21(-0.61%)
Jul 26, 2019 196.10 198.53 196.10 198.16 366,502 +2.48(+1.27%)
Jul 25, 2019 198.06 198.10 195.61 195.68 248,931 -2.56(-1.29%)
Jul 24, 2019 194.47 198.44 194.40 198.24 491,444 +3.07(+1.57%)
Jul 23, 2019 194.97 195.16 193.69 195.16 215,408 +0.84(+0.43%)
Jul 22, 2019 194.74 195.62 194.10 194.32 379,025 +0.03(+0.01%)
Jul 19, 2019 195.98 196.56 194.23 194.29 171,123 -1.38(-0.70%)
Jul 18, 2019 194.55 196.13 194.34 195.67 1,284,521 +1.10(+0.57%)
Jul 17, 2019 195.54 195.80 194.03 194.56 761,437 -1.06(-0.54%)
Jul 16, 2019 195.92 196.72 195.26 195.62 210,502 -0.28(-0.14%)
Jul 15, 2019 196.97 196.97 195.35 195.90 359,950 -0.38(-0.19%)
Jul 12, 2019 195.20 196.98 194.89 196.28 736,204 +1.38(+0.71%)
Jul 11, 2019 196.12 196.42 193.95 194.89 173,376 -1.01(-0.51%)
Jul 10, 2019 196.31 196.91 194.65 195.90 1,777,738 +0.65(+0.33%)
Jul 09, 2019 193.76 195.29 193.71 195.25 540,941 +0.57(+0.29%)
Jul 08, 2019 195.84 196.02 194.14 194.68 209,175 -1.85(-0.94%)
Jul 05, 2019 195.53 196.68 194.64 196.53 247,293 -0.05(-0.02%)
Jul 03, 2019 195.65 196.69 195.12 196.58 687,901 +1.64(+0.84%)
Jul 02, 2019 196.03 196.03 193.87 194.94 547,220 -1.10(-0.56%)
Jul 01, 2019 197.91 198.56 194.88 196.04 925,501 +1.42(+0.73%)
Jun 28, 2019 193.51 195.80 193.51 194.62 2,851,618 +1.61(+0.83%)
Jun 27, 2019 189.69 193.07 189.69 193.01 921,160 +4.14(+2.19%)
Jun 26, 2019 190.13 190.97 188.84 188.88 202,623 -0.50(-0.27%)
Jun 25, 2019 191.23 191.66 189.15 189.38 411,315 -1.41(-0.74%)
Jun 24, 2019 194.14 194.22 190.78 190.78 1,345,134 -4.04(-2.07%)
Jun 21, 2019 195.02 195.02 192.85 194.82 1,534,439 -0.58(-0.30%)
Jun 20, 2019 196.52 196.88 194.18 195.41 290,779 +1.13(+0.58%)
Jun 19, 2019 193.65 194.46 192.81 194.27 359,562 +0.96(+0.50%)
Jun 18, 2019 192.88 194.88 192.54 193.31 522,753 +2.05(+1.07%)
Jun 17, 2019 189.93 192.14 189.89 191.26 671,161 +2.23(+1.18%)
Jun 14, 2019 190.66 190.66 188.91 189.03 257,630 -1.88(-0.98%)
Jun 13, 2019 189.87 190.99 189.30 190.90 159,060 +2.30(+1.22%)
Jun 12, 2019 187.95 189.00 187.28 188.60 267,576 +0.42(+0.22%)
Jun 11, 2019 190.81 191.03 187.02 188.18 253,445 -0.94(-0.50%)
Jun 10, 2019 188.66 191.19 188.66 189.12 334,756 +1.34(+0.71%)
Jun 07, 2019 186.71 188.38 186.53 187.79 171,408 +1.84(+0.99%)
Jun 06, 2019 186.62 186.73 184.17 185.95 301,040 -0.64(-0.34%)
Jun 05, 2019 187.08 187.45 184.68 186.59 751,724 +0.29(+0.16%)
Jun 04, 2019 183.09 186.45 182.71 186.30 724,437 +5.20(+2.87%)
Jun 03, 2019 181.44 182.65 180.09 181.09 1,007,307 -0.34(-0.19%)
May 31, 2019 181.60 182.73 180.48 181.43 468,635 -2.61(-1.42%)
May 30, 2019 184.51 185.70 182.81 184.04 348,529 +0.21(+0.12%)
May 29, 2019 184.87 185.18 182.94 183.83 508,437 -2.20(-1.18%)
May 28, 2019 187.33 188.46 185.92 186.03 335,808 -0.83(-0.45%)
May 24, 2019 186.29 187.48 185.73 186.86 341,370 +1.58(+0.85%)
May 23, 2019 187.21 187.21 184.03 185.28 310,554 -3.76(-1.99%)
May 22, 2019 189.80 190.44 188.59 189.04 148,839 -1.58(-0.83%)
May 21, 2019 188.47 190.80 188.47 190.62 452,995 +3.14(+1.68%)
May 20, 2019 187.38 188.72 186.42 187.48 278,203 -1.45(-0.77%)
May 17, 2019 190.14 192.11 188.57 188.93 347,056 -2.78(-1.45%)
May 16, 2019 190.84 193.29 190.84 191.71 389,472 +1.36(+0.72%)
May 15, 2019 187.68 190.76 187.35 190.35 367,646 +1.06(+0.56%)
May 14, 2019 187.10 190.15 186.88 189.29 461,724 +2.51(+1.35%)
May 13, 2019 189.54 189.79 186.09 186.77 475,783 -6.48(-3.35%)
May 10, 2019 192.37 193.73 189.56 193.25 275,722 -0.05(-0.03%)
May 09, 2019 192.11 193.92 189.72 193.30 445,911 -0.71(-0.36%)
May 08, 2019 194.39 195.65 193.74 194.01 458,975 -0.97(-0.50%)
May 07, 2019 197.45 198.23 193.19 194.97 362,398 -4.42(-2.22%)
May 06, 2019 195.53 199.78 195.37 199.40 357,276 +0.38(+0.19%)
May 03, 2019 195.99 199.06 195.80 199.02 470,599 +4.06(+2.08%)
May 02, 2019 193.68 195.70 192.34 194.96 350,566 +1.20(+0.62%)
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.