Russell 2000 Growth Ishares ETF (NY: IWO )

280.44 -4.93 (-1.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 192.84 194.57 190.62 194.00 431,966 -0.41(-0.21%)
May 28, 2020 200.24 200.68 193.46 194.41 323,799 -4.20(-2.12%)
May 27, 2020 197.57 199.01 190.48 198.62 493,781 +4.54(+2.34%)
May 26, 2020 197.31 197.35 193.88 194.07 496,673 +3.49(+1.83%)
May 22, 2020 189.66 190.82 187.92 190.58 301,235 +1.44(+0.76%)
May 21, 2020 188.93 190.10 186.42 189.14 379,270 +0.16(+0.08%)
May 20, 2020 187.61 190.40 187.04 188.98 713,002 +4.96(+2.70%)
May 19, 2020 186.43 188.42 184.02 184.02 555,958 -3.10(-1.66%)
May 18, 2020 185.18 188.25 182.74 187.13 1,309,566 +8.72(+4.89%)
May 15, 2020 173.40 178.73 172.46 178.41 701,135 +3.60(+2.06%)
May 14, 2020 170.72 174.93 167.25 174.81 1,257,743 +0.52(+0.30%)
May 13, 2020 178.16 179.29 170.76 174.29 912,452 -5.02(-2.80%)
May 12, 2020 185.83 186.19 179.31 179.31 479,066 -5.78(-3.12%)
May 11, 2020 181.93 186.41 181.46 185.09 1,245,319 +1.40(+0.76%)
May 08, 2020 181.32 184.09 180.24 183.69 1,266,607 +5.73(+3.22%)
May 07, 2020 177.77 179.03 176.33 177.96 939,732 +2.29(+1.30%)
May 06, 2020 176.24 177.57 174.23 175.67 395,211 +0.38(+0.22%)
May 05, 2020 175.14 177.97 174.38 175.29 901,234 +2.84(+1.65%)
May 04, 2020 169.00 172.59 167.44 172.45 976,574 +1.62(+0.95%)
May 01, 2020 173.16 174.19 168.38 170.84 625,595 -6.58(-3.71%)
Apr 30, 2020 180.66 181.44 177.25 177.42 715,240 -6.88(-3.73%)
Apr 29, 2020 181.07 185.92 179.59 184.29 585,874 +7.73(+4.38%)
Apr 28, 2020 179.71 180.70 174.26 176.57 400,789 +1.26(+0.72%)
Apr 27, 2020 171.34 176.69 171.28 175.30 696,181 +5.70(+3.36%)
Apr 24, 2020 167.30 170.47 166.08 169.60 353,342 +3.29(+1.98%)
Apr 23, 2020 165.65 169.32 165.44 166.31 374,033 +1.81(+1.10%)
Apr 22, 2020 165.21 165.87 163.51 164.50 793,395 +2.85(+1.76%)
Apr 21, 2020 162.72 164.24 160.11 161.65 241,734 -4.50(-2.71%)
Apr 20, 2020 164.31 169.08 163.84 166.16 424,389 -1.11(-0.66%)
Apr 17, 2020 166.74 167.86 164.58 167.27 419,941 +6.61(+4.11%)
Apr 16, 2020 161.19 161.71 157.21 160.66 539,079 +0.06(+0.04%)
Apr 15, 2020 161.97 162.49 159.17 160.60 569,415 -6.15(-3.69%)
Apr 14, 2020 166.10 168.31 164.29 166.75 745,863 +4.71(+2.91%)
Apr 13, 2020 164.47 165.09 160.11 162.04 789,899 -3.41(-2.06%)
Apr 09, 2020 163.25 166.92 162.80 165.46 616,859 +6.19(+3.89%)
Apr 08, 2020 154.81 160.58 153.34 159.27 389,881 +6.73(+4.41%)
Apr 07, 2020 158.69 159.61 151.92 152.54 911,413 -0.25(-0.17%)
Apr 06, 2020 147.62 153.76 147.62 152.79 717,857 +11.11(+7.84%)
Apr 03, 2020 144.13 145.67 139.39 141.68 1,076,780 -3.62(-2.49%)
Apr 02, 2020 142.12 147.97 141.09 145.30 522,770 +1.86(+1.30%)
Apr 01, 2020 147.51 148.99 142.33 143.44 1,001,351 -10.46(-6.80%)
Mar 31, 2020 154.87 156.88 151.15 153.90 1,120,157 -1.11(-0.72%)
Mar 30, 2020 151.98 155.49 149.44 155.01 568,161 +3.80(+2.52%)
Mar 27, 2020 151.53 155.34 147.90 151.20 681,711 -5.97(-3.80%)
Mar 26, 2020 149.72 157.90 149.72 157.18 770,045 +8.51(+5.73%)
Mar 25, 2020 149.13 154.15 143.94 148.66 575,063 +1.21(+0.82%)
Mar 24, 2020 141.03 147.64 140.77 147.46 1,059,203 +12.97(+9.65%)
Mar 23, 2020 134.88 136.23 128.50 134.49 1,648,293 -0.02(-0.01%)
Mar 20, 2020 140.78 144.58 133.69 134.51 834,750 -3.74(-2.70%)
Mar 19, 2020 129.26 140.65 126.54 138.24 1,832,924 +6.60(+5.02%)
Mar 18, 2020 133.97 139.78 125.78 131.64 1,405,805 -10.57(-7.44%)
Mar 17, 2020 136.80 143.52 131.03 142.22 1,740,532 +5.99(+4.40%)
Mar 16, 2020 138.51 145.47 132.35 136.22 1,153,552 -19.83(-12.71%)
Mar 13, 2020 154.66 157.06 143.71 156.05 1,253,824 +8.72(+5.92%)
Mar 12, 2020 153.41 157.75 145.34 147.33 1,456,735 -18.39(-11.10%)
Mar 11, 2020 172.79 174.20 163.40 165.72 777,025 -11.45(-6.46%)
Mar 10, 2020 177.80 178.16 168.46 177.17 970,636 +4.83(+2.80%)
Mar 09, 2020 179.22 179.22 169.24 172.34 787,193 -16.38(-8.68%)
Mar 06, 2020 186.42 190.54 184.14 188.72 699,933 -3.59(-1.87%)
Mar 05, 2020 193.91 195.96 190.08 192.32 492,447 -6.01(-3.03%)
Mar 04, 2020 195.42 198.68 193.34 198.33 676,022 +6.32(+3.29%)
Mar 03, 2020 196.17 199.99 189.69 192.00 607,584 -3.93(-2.01%)
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.