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 31, 2019 181.20 182.33 180.09 181.04 469,655 -2.61(-1.42%)
May 30, 2019 184.11 185.30 182.42 183.64 349,288 +0.21(+0.12%)
May 29, 2019 184.46 184.77 182.54 183.43 509,544 -2.19(-1.18%)
May 28, 2019 186.93 188.04 185.52 185.62 336,539 -0.83(-0.45%)
May 24, 2019 185.88 187.07 185.32 186.45 342,113 +1.57(+0.85%)
May 23, 2019 186.80 186.80 183.63 184.88 311,230 -3.75(-1.99%)
May 22, 2019 189.39 190.02 188.18 188.63 149,163 -1.57(-0.83%)
May 21, 2019 188.06 190.39 188.06 190.21 453,981 +3.14(+1.68%)
May 20, 2019 186.97 188.31 186.02 187.07 278,809 -1.45(-0.77%)
May 17, 2019 189.72 191.69 188.16 188.52 347,812 -2.78(-1.45%)
May 16, 2019 190.43 192.87 190.43 191.30 390,320 +1.36(+0.72%)
May 15, 2019 187.27 190.34 186.94 189.94 368,446 +1.06(+0.56%)
May 14, 2019 186.69 189.73 186.47 188.88 462,730 +2.51(+1.35%)
May 13, 2019 189.13 189.38 185.69 186.37 476,820 -6.47(-3.35%)
May 10, 2019 191.95 193.31 189.15 192.83 276,322 -0.05(-0.03%)
May 09, 2019 191.69 193.50 189.31 192.88 446,882 -0.70(-0.36%)
May 08, 2019 193.97 195.23 193.31 193.59 459,975 -0.97(-0.50%)
May 07, 2019 197.02 197.80 192.78 194.55 363,187 -4.41(-2.22%)
May 06, 2019 195.10 199.35 194.95 198.96 358,054 +0.38(+0.19%)
May 03, 2019 195.56 198.62 195.37 198.59 471,624 +4.05(+2.08%)
May 02, 2019 193.26 195.27 191.93 194.53 351,329 +1.20(+0.62%)
May 01, 2019 196.01 196.03 193.33 193.33 804,300 -2.09(-1.07%)
Apr 30, 2019 196.98 197.04 193.80 195.42 532,646 -1.36(-0.69%)
Apr 29, 2019 196.25 197.41 195.95 196.78 506,523 +0.87(+0.44%)
Apr 26, 2019 193.98 196.19 193.30 195.91 1,044,369 +2.14(+1.11%)
Apr 25, 2019 194.13 194.30 192.08 193.77 740,119 -1.22(-0.62%)
Apr 24, 2019 194.43 196.02 194.09 194.99 338,590 +0.52(+0.27%)
Apr 23, 2019 191.47 195.06 191.47 194.46 857,754 +3.33(+1.74%)
Apr 22, 2019 190.63 191.57 190.39 191.13 1,106,320 -0.03(-0.02%)
Apr 18, 2019 191.28 191.82 189.04 191.16 2,856,371 -0.01(-0.00%)
Apr 17, 2019 194.88 194.88 189.98 191.17 488,057 -2.91(-1.50%)
Apr 16, 2019 194.61 194.96 193.35 194.09 793,469 +0.30(+0.15%)
Apr 15, 2019 194.62 194.87 192.85 193.79 361,472 -0.41(-0.21%)
Apr 12, 2019 195.29 195.29 193.75 194.19 391,431 +0.31(+0.16%)
Apr 11, 2019 194.65 194.72 193.61 193.88 672,520 -0.51(-0.26%)
Apr 10, 2019 192.12 194.40 191.77 194.40 240,012 +2.73(+1.42%)
Apr 09, 2019 193.07 193.59 191.35 191.66 284,464 -2.26(-1.16%)
Apr 08, 2019 193.86 194.12 192.38 193.92 380,453 -0.56(-0.29%)
Apr 05, 2019 193.10 194.60 193.02 194.48 471,727 +1.90(+0.99%)
Apr 04, 2019 192.67 193.31 191.08 192.58 306,028 +0.09(+0.04%)
Apr 03, 2019 192.69 193.62 191.92 192.50 455,405 +1.42(+0.74%)
Apr 02, 2019 191.45 191.45 189.81 191.08 352,754 -0.06(-0.03%)
Apr 01, 2019 191.27 191.64 190.28 191.13 985,608 +1.32(+0.70%)
Mar 29, 2019 189.90 190.38 188.46 189.81 577,097 +1.34(+0.71%)
Mar 28, 2019 187.27 189.01 186.35 188.47 418,265 +1.86(+1.00%)
Mar 27, 2019 187.95 188.48 184.26 186.61 674,906 -1.47(-0.78%)
Mar 26, 2019 187.84 189.58 186.92 188.07 525,814 +1.61(+0.86%)
Mar 25, 2019 185.30 187.66 183.98 186.46 636,342 +0.95(+0.51%)
Mar 22, 2019 191.73 192.43 185.49 185.51 866,888 -7.79(-4.03%)
Mar 21, 2019 189.45 193.95 189.45 193.30 833,434 +3.04(+1.60%)
Mar 20, 2019 191.50 192.63 188.78 190.25 483,468 -1.32(-0.69%)
Mar 19, 2019 192.89 192.90 191.09 191.58 350,503 -0.34(-0.18%)
Mar 18, 2019 191.10 192.87 190.12 191.91 682,131 +1.26(+0.66%)
Mar 15, 2019 190.28 191.99 190.19 190.65 600,208 +0.69(+0.37%)
Mar 14, 2019 190.77 190.90 189.86 189.96 323,187 -0.84(-0.44%)
Mar 13, 2019 190.76 191.85 190.59 190.80 242,190 +0.73(+0.39%)
Mar 12, 2019 190.07 190.77 189.28 190.06 189,390 +0.26(+0.14%)
Mar 11, 2019 186.88 189.91 186.60 189.80 447,174 +3.60(+1.94%)
Mar 08, 2019 184.86 186.40 184.62 186.20 265,652 -0.07(-0.04%)
Mar 07, 2019 187.43 188.09 185.49 186.27 420,847 -1.21(-0.64%)
Mar 06, 2019 191.48 191.68 187.29 187.47 873,840 -4.08(-2.13%)
Mar 05, 2019 192.41 192.61 191.10 191.55 314,604 -0.65(-0.34%)
Mar 04, 2019 195.28 195.59 190.59 192.19 1,258,948 -2.52(-1.29%)
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.