Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

261.17 +0.96 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 186.74 188.34 186.19 187.10 615,936 +0.69(+0.37%)
Sep 27, 2019 189.22 189.52 185.54 186.41 794,508 -2.27(-1.20%)
Sep 26, 2019 190.80 190.81 188.10 188.68 450,904 -2.35(-1.23%)
Sep 25, 2019 189.23 191.38 188.25 191.03 344,578 +1.51(+0.79%)
Sep 24, 2019 193.43 193.65 188.63 189.53 560,641 -3.51(-1.82%)
Sep 23, 2019 193.02 194.02 192.53 193.04 223,680 -0.56(-0.29%)
Sep 20, 2019 193.87 194.87 192.18 193.60 211,066 -0.39(-0.20%)
Sep 19, 2019 195.22 196.78 193.83 193.99 779,505 -0.92(-0.47%)
Sep 18, 2019 195.99 196.15 192.85 194.91 576,390 -1.06(-0.54%)
Sep 17, 2019 195.41 196.16 194.72 195.97 231,286 +0.12(+0.06%)
Sep 16, 2019 194.43 196.80 194.16 195.85 577,202 +0.47(+0.24%)
Sep 13, 2019 196.14 197.13 195.12 195.39 642,282 +0.16(+0.08%)
Sep 12, 2019 195.69 196.44 193.88 195.22 402,297 +0.16(+0.08%)
Sep 11, 2019 191.78 195.47 191.02 195.07 885,080 +3.88(+2.03%)
Sep 10, 2019 188.88 191.43 187.15 191.18 612,098 +1.81(+0.96%)
Sep 09, 2019 189.66 190.30 187.85 189.37 639,182 +0.60(+0.32%)
Sep 06, 2019 190.02 190.75 188.58 188.77 219,839 -0.91(-0.48%)
Sep 05, 2019 188.93 191.32 188.13 189.68 465,764 +2.89(+1.55%)
Sep 04, 2019 187.15 187.50 185.88 186.79 232,904 +1.40(+0.75%)
Sep 03, 2019 187.03 188.30 184.68 185.40 574,743 -3.25(-1.72%)
Aug 30, 2019 190.15 190.44 187.50 188.64 413,050 -0.43(-0.23%)
Aug 29, 2019 188.04 189.35 187.91 189.07 595,282 +3.07(+1.65%)
Aug 28, 2019 183.74 187.03 183.11 186.00 279,045 +1.97(+1.07%)
Aug 27, 2019 187.84 188.07 183.75 184.03 348,594 -2.66(-1.43%)
Aug 26, 2019 186.38 186.69 184.76 186.69 234,654 +2.10(+1.14%)
Aug 23, 2019 189.17 190.61 183.95 184.59 309,117 -5.71(-3.00%)
Aug 22, 2019 191.37 191.69 188.99 190.30 462,558 -0.68(-0.36%)
Aug 21, 2019 191.04 191.44 190.22 190.98 244,269 +1.68(+0.89%)
Aug 20, 2019 190.10 190.33 189.08 189.30 195,569 -1.03(-0.54%)
Aug 19, 2019 190.98 191.51 190.22 190.33 431,239 +1.53(+0.81%)
Aug 16, 2019 186.06 189.18 186.06 188.80 252,351 +3.88(+2.10%)
Aug 15, 2019 186.25 186.35 184.12 184.92 389,556 -0.87(-0.47%)
Aug 14, 2019 187.91 188.14 185.21 185.79 619,439 -5.08(-2.66%)
Aug 13, 2019 187.94 192.31 187.36 190.87 801,700 +2.42(+1.29%)
Aug 12, 2019 189.87 190.42 187.94 188.45 278,269 -2.50(-1.31%)
Aug 09, 2019 192.78 192.85 190.22 190.95 484,059 -2.43(-1.26%)
Aug 08, 2019 190.28 193.65 190.28 193.38 536,285 +3.87(+2.04%)
Aug 07, 2019 187.52 189.89 186.18 189.51 734,547 +0.34(+0.18%)
Aug 06, 2019 188.40 189.54 186.83 189.18 306,113 +2.12(+1.13%)
Aug 05, 2019 189.36 189.57 184.77 187.05 646,061 -5.92(-3.07%)
Aug 02, 2019 194.49 194.66 191.35 192.97 368,979 -2.49(-1.27%)
Aug 01, 2019 197.79 199.99 194.50 195.46 398,782 -1.69(-0.86%)
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%)
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.