ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Russell 2000 Growth Ishares ETF (NY: IWO )

264.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 193.53 195.27 191.31 194.70 430,415 -0.41(-0.21%)
May 28, 2020 200.96 201.40 194.16 195.11 322,637 -4.22(-2.12%)
May 27, 2020 198.28 199.72 191.17 199.33 492,008 +4.56(+2.34%)
May 26, 2020 198.02 198.06 194.58 194.77 494,890 +3.50(+1.83%)
May 22, 2020 190.35 191.51 188.60 191.27 300,154 +1.44(+0.76%)
May 21, 2020 189.61 190.79 187.09 189.82 377,908 +0.16(+0.08%)
May 20, 2020 188.29 191.08 187.71 189.66 710,442 +4.98(+2.70%)
May 19, 2020 187.10 189.10 184.69 184.69 553,962 -3.12(-1.66%)
May 18, 2020 185.85 188.93 183.40 187.80 1,304,865 +8.75(+4.89%)
May 15, 2020 174.02 179.37 173.08 179.05 698,618 +3.61(+2.06%)
May 14, 2020 171.34 175.56 167.85 175.44 1,253,227 +0.52(+0.30%)
May 13, 2020 178.80 179.94 171.37 174.92 909,176 -5.04(-2.80%)
May 12, 2020 186.50 186.86 179.96 179.96 477,346 -5.80(-3.12%)
May 11, 2020 182.59 187.08 182.12 185.76 1,240,848 +1.41(+0.76%)
May 08, 2020 181.97 184.75 180.89 184.35 1,262,060 +5.75(+3.22%)
May 07, 2020 178.41 179.68 176.97 178.60 936,358 +2.30(+1.30%)
May 06, 2020 176.87 178.21 174.86 176.31 393,792 +0.38(+0.22%)
May 05, 2020 175.77 178.61 175.01 175.93 897,999 +2.85(+1.65%)
May 04, 2020 169.61 173.21 168.05 173.07 973,068 +1.62(+0.95%)
May 01, 2020 173.79 174.82 168.98 171.45 623,349 -6.60(-3.71%)
Apr 30, 2020 181.31 182.10 177.89 178.06 712,672 -6.90(-3.73%)
Apr 29, 2020 181.73 186.59 180.24 184.96 583,771 +7.75(+4.38%)
Apr 28, 2020 180.36 181.35 174.89 177.21 399,350 +1.27(+0.72%)
Apr 27, 2020 171.96 177.32 171.90 175.94 693,682 +5.72(+3.36%)
Apr 24, 2020 167.90 171.08 166.68 170.21 352,074 +3.30(+1.98%)
Apr 23, 2020 166.25 169.93 166.03 166.91 372,690 +1.82(+1.10%)
Apr 22, 2020 165.81 166.47 164.10 165.10 790,546 +2.86(+1.76%)
Apr 21, 2020 163.31 164.83 160.68 162.24 240,866 -4.52(-2.71%)
Apr 20, 2020 164.90 169.69 164.43 166.76 422,865 -1.11(-0.66%)
Apr 17, 2020 167.34 168.47 165.18 167.87 418,433 +6.63(+4.11%)
Apr 16, 2020 161.77 162.29 157.77 161.24 537,143 +0.06(+0.04%)
Apr 15, 2020 162.56 163.07 159.75 161.18 567,371 -6.17(-3.69%)
Apr 14, 2020 166.70 168.91 164.88 167.35 743,185 +4.73(+2.91%)
Apr 13, 2020 165.07 165.68 160.68 162.63 787,064 -3.43(-2.06%)
Apr 09, 2020 163.84 167.52 163.39 166.05 614,645 +6.21(+3.89%)
Apr 08, 2020 155.37 161.16 153.90 159.84 388,481 +6.76(+4.41%)
Apr 07, 2020 159.27 160.19 152.47 153.09 908,141 -0.25(-0.17%)
Apr 06, 2020 148.15 154.32 148.15 153.34 715,280 +11.15(+7.84%)
Apr 03, 2020 144.65 146.19 139.89 142.19 1,072,914 -3.63(-2.49%)
Apr 02, 2020 142.64 148.51 141.60 145.82 520,893 +1.87(+1.30%)
Apr 01, 2020 148.04 149.53 142.85 143.96 997,756 -10.50(-6.80%)
Mar 31, 2020 155.43 157.45 151.70 154.45 1,116,135 -1.11(-0.72%)
Mar 30, 2020 152.53 156.05 149.98 155.57 566,121 +3.82(+2.52%)
Mar 27, 2020 152.08 155.90 148.43 151.75 679,263 -6.00(-3.80%)
Mar 26, 2020 150.26 158.47 150.26 157.74 767,281 +8.54(+5.73%)
Mar 25, 2020 149.67 154.71 144.46 149.20 572,999 +1.21(+0.82%)
Mar 24, 2020 141.54 148.17 141.28 147.99 1,055,403 +13.02(+9.65%)
Mar 23, 2020 135.37 136.72 128.97 134.97 1,642,378 -0.02(-0.01%)
Mar 20, 2020 141.28 145.10 134.17 134.99 831,754 -3.75(-2.70%)
Mar 19, 2020 129.73 141.16 126.99 138.74 1,826,346 +6.63(+5.02%)
Mar 18, 2020 134.45 140.28 126.23 132.12 1,400,760 -10.61(-7.44%)
Mar 17, 2020 137.29 144.03 131.51 142.73 1,734,286 +6.01(+4.40%)
Mar 16, 2020 139.00 145.99 132.83 136.72 1,149,413 -19.90(-12.71%)
Mar 13, 2020 155.22 157.63 144.23 156.61 1,249,325 +8.75(+5.92%)
Mar 12, 2020 153.96 158.32 145.87 147.86 1,451,508 -18.46(-11.10%)
Mar 11, 2020 173.41 174.82 163.99 166.32 774,237 -11.49(-6.46%)
Mar 10, 2020 178.44 178.80 169.07 177.81 967,153 +4.84(+2.80%)
Mar 09, 2020 179.86 179.86 169.85 172.96 784,368 -16.44(-8.68%)
Mar 06, 2020 187.09 191.22 184.80 189.40 697,422 -3.61(-1.87%)
Mar 05, 2020 194.61 196.66 190.76 193.01 490,679 -6.03(-3.03%)
Mar 04, 2020 196.13 199.39 194.03 199.04 673,596 +6.34(+3.29%)
Mar 03, 2020 196.88 200.71 190.38 192.70 605,404 -3.95(-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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.