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 (%)
Dec 31, 2019 207.23 208.77 206.77 208.01 355,190 +0.36(+0.17%)
Dec 30, 2019 208.59 208.94 206.37 207.66 421,238 -0.95(-0.46%)
Dec 27, 2019 210.41 210.41 208.05 208.61 669,907 -1.32(-0.63%)
Dec 26, 2019 210.17 210.45 209.46 209.93 532,558 +0.00(+0.00%)
Dec 24, 2019 209.81 210.02 209.01 209.93 202,259 +0.53(+0.26%)
Dec 23, 2019 208.97 209.51 207.72 209.39 527,845 +0.86(+0.41%)
Dec 20, 2019 208.32 208.83 207.76 208.53 588,756 +1.04(+0.50%)
Dec 19, 2019 207.06 207.63 206.48 207.49 424,302 +0.82(+0.39%)
Dec 18, 2019 206.86 207.06 205.79 206.67 378,691 +0.27(+0.13%)
Dec 17, 2019 206.28 206.45 205.32 206.40 326,225 +0.39(+0.19%)
Dec 16, 2019 206.16 207.14 205.76 206.01 855,224 +1.67(+0.82%)
Dec 13, 2019 205.04 206.35 203.53 204.34 2,291,692 -0.69(-0.34%)
Dec 12, 2019 203.87 206.64 203.14 205.03 961,355 +1.24(+0.61%)
Dec 11, 2019 203.94 204.44 202.88 203.79 642,658 -0.12(-0.06%)
Dec 10, 2019 203.48 204.36 202.98 203.91 1,094,242 +0.18(+0.09%)
Dec 09, 2019 204.57 205.01 203.59 203.72 628,795 -0.82(-0.40%)
Dec 06, 2019 203.99 205.13 203.99 204.54 677,567 +2.15(+1.06%)
Dec 05, 2019 203.28 203.47 201.74 202.39 1,141,190 -0.16(-0.08%)
Dec 04, 2019 202.11 202.81 201.89 202.56 374,132 +1.49(+0.74%)
Dec 03, 2019 199.29 201.18 198.62 201.07 518,595 +0.01(+0.00%)
Dec 02, 2019 204.11 204.11 200.50 201.06 944,174 -2.35(-1.16%)
Nov 29, 2019 204.21 204.74 203.29 203.41 257,855 -1.40(-0.68%)
Nov 27, 2019 204.05 204.86 203.47 204.81 541,620 +1.61(+0.79%)
Nov 26, 2019 202.79 204.05 202.48 203.20 1,183,646 +0.69(+0.34%)
Nov 25, 2019 198.78 202.78 198.78 202.51 677,993 +4.94(+2.50%)
Nov 22, 2019 197.79 197.96 196.47 197.57 361,802 +0.45(+0.23%)
Nov 21, 2019 198.45 198.45 196.59 197.11 307,222 -1.10(-0.56%)
Nov 20, 2019 197.86 199.53 196.32 198.22 901,051 -0.39(-0.19%)
Nov 19, 2019 198.05 199.38 197.26 198.60 338,835 +1.36(+0.69%)
Nov 18, 2019 197.21 197.40 196.39 197.24 686,440 -0.21(-0.11%)
Nov 15, 2019 197.37 198.12 196.58 197.45 730,934 +1.26(+0.64%)
Nov 14, 2019 195.81 196.99 195.81 196.19 384,456 +0.04(+0.02%)
Nov 13, 2019 195.22 196.57 194.59 196.16 429,911 -0.41(-0.21%)
Nov 12, 2019 196.61 197.84 196.06 196.56 400,940 +0.20(+0.10%)
Nov 11, 2019 195.26 196.50 194.91 196.36 370,230 -0.10(-0.05%)
Nov 08, 2019 194.87 196.68 194.65 196.46 942,854 +0.88(+0.45%)
Nov 07, 2019 196.70 197.31 194.92 195.57 602,734 +0.54(+0.28%)
Nov 06, 2019 196.09 196.12 194.61 195.03 297,607 -1.25(-0.64%)
Nov 05, 2019 196.56 197.71 195.89 196.28 516,011 +0.56(+0.29%)
Nov 04, 2019 197.15 197.51 195.53 195.72 549,689 +0.13(+0.06%)
Nov 01, 2019 193.42 195.86 192.91 195.59 542,858 +3.28(+1.71%)
Oct 31, 2019 192.92 192.92 190.57 192.31 425,887 -0.98(-0.51%)
Oct 30, 2019 193.49 193.64 191.76 193.29 253,820 -0.17(-0.09%)
Oct 29, 2019 192.57 194.23 192.40 193.46 269,003 +0.69(+0.36%)
Oct 28, 2019 191.71 193.65 191.71 192.77 329,466 +1.90(+0.99%)
Oct 25, 2019 189.33 191.66 189.33 190.88 179,301 +1.08(+0.57%)
Oct 24, 2019 190.25 190.25 188.88 189.80 313,600 +0.27(+0.14%)
Oct 23, 2019 189.69 190.41 188.91 189.53 225,206 -0.16(-0.08%)
Oct 22, 2019 190.45 190.96 189.55 189.68 222,322 -0.55(-0.29%)
Oct 21, 2019 190.31 191.42 189.96 190.24 304,058 +1.66(+0.88%)
Oct 18, 2019 189.28 189.97 187.07 188.58 603,348 -1.38(-0.73%)
Oct 17, 2019 188.40 190.21 188.32 189.96 654,649 +2.50(+1.33%)
Oct 16, 2019 187.18 188.15 187.07 187.47 204,775 -0.27(-0.14%)
Oct 15, 2019 185.77 188.23 185.52 187.74 337,251 +2.59(+1.40%)
Oct 14, 2019 185.32 185.76 184.62 185.15 203,124 -0.70(-0.38%)
Oct 11, 2019 184.91 187.79 184.90 185.85 757,050 +3.52(+1.93%)
Oct 10, 2019 182.15 183.45 181.73 182.33 256,770 +0.43(+0.23%)
Oct 09, 2019 181.80 182.47 181.35 181.90 324,508 +1.10(+0.61%)
Oct 08, 2019 182.30 182.89 180.37 180.80 568,250 -3.38(-1.84%)
Oct 07, 2019 184.16 185.47 183.20 184.18 672,999 -0.49(-0.27%)
Oct 04, 2019 183.22 184.71 182.05 184.68 632,974 +1.87(+1.02%)
Oct 03, 2019 180.96 183.09 178.87 182.81 553,841 +1.17(+0.65%)
Oct 02, 2019 181.69 181.86 179.75 181.63 600,671 -1.26(-0.69%)
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.