Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

286.06 +6.38 (+2.28%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 181.02 181.81 177.60 177.77 713,817 -6.89(-3.73%)
Apr 29, 2020 181.44 186.29 179.95 184.66 584,708 +7.74(+4.38%)
Apr 28, 2020 180.07 181.06 174.61 176.92 399,991 +1.27(+0.72%)
Apr 27, 2020 171.69 177.04 171.62 175.65 694,796 +5.71(+3.36%)
Apr 24, 2020 167.63 170.81 166.41 169.94 352,639 +3.30(+1.98%)
Apr 23, 2020 165.98 169.66 165.77 166.65 373,289 +1.81(+1.10%)
Apr 22, 2020 165.54 166.20 163.84 164.83 791,816 +2.86(+1.76%)
Apr 21, 2020 163.05 164.57 160.43 161.97 241,253 -4.51(-2.71%)
Apr 20, 2020 164.64 169.41 164.17 166.49 423,544 -1.11(-0.66%)
Apr 17, 2020 167.07 168.20 164.91 167.60 419,105 +6.62(+4.11%)
Apr 16, 2020 161.51 162.03 157.52 160.98 538,006 +0.06(+0.04%)
Apr 15, 2020 162.30 162.81 159.49 160.92 568,281 -6.16(-3.69%)
Apr 14, 2020 166.43 168.64 164.62 167.08 744,379 +4.72(+2.91%)
Apr 13, 2020 164.80 165.42 160.43 162.37 788,327 -3.42(-2.06%)
Apr 09, 2020 163.57 167.25 163.13 165.79 615,631 +6.20(+3.89%)
Apr 08, 2020 155.12 160.90 153.65 159.59 389,105 +6.75(+4.41%)
Apr 07, 2020 159.01 159.93 152.23 152.84 909,599 -0.25(-0.17%)
Apr 06, 2020 147.92 154.07 147.92 153.09 716,428 +11.13(+7.84%)
Apr 03, 2020 144.42 145.96 139.67 141.96 1,074,637 -3.63(-2.49%)
Apr 02, 2020 142.41 148.27 141.38 145.59 521,730 +1.86(+1.30%)
Apr 01, 2020 147.80 149.29 142.62 143.72 999,358 -10.48(-6.80%)
Mar 31, 2020 155.18 157.20 151.46 154.21 1,117,927 -1.11(-0.72%)
Mar 30, 2020 152.28 155.80 149.74 155.32 567,030 +3.81(+2.52%)
Mar 27, 2020 151.84 155.65 148.19 151.50 680,354 -5.99(-3.80%)
Mar 26, 2020 150.02 158.21 150.02 157.49 768,513 +8.53(+5.73%)
Mar 25, 2020 149.43 154.46 144.23 148.96 573,919 +1.21(+0.82%)
Mar 24, 2020 141.31 147.94 141.05 147.75 1,057,095 +13.00(+9.65%)
Mar 23, 2020 135.15 136.51 128.76 134.75 1,645,012 -0.02(-0.01%)
Mar 20, 2020 141.06 144.87 133.96 134.77 833,088 -3.75(-2.70%)
Mar 19, 2020 129.52 140.93 126.79 138.52 1,829,276 +6.62(+5.02%)
Mar 18, 2020 134.24 140.06 126.03 131.90 1,403,006 -10.59(-7.44%)
Mar 17, 2020 137.07 143.80 131.30 142.50 1,737,067 +6.00(+4.40%)
Mar 16, 2020 138.78 145.76 132.61 136.50 1,151,256 -19.87(-12.71%)
Mar 13, 2020 154.97 157.37 144.00 156.36 1,251,329 +8.74(+5.92%)
Mar 12, 2020 153.72 158.06 145.63 147.63 1,453,836 -18.43(-11.10%)
Mar 11, 2020 173.13 174.54 163.73 166.05 775,478 -11.47(-6.46%)
Mar 10, 2020 178.16 178.51 168.80 177.52 968,705 +4.83(+2.80%)
Mar 09, 2020 179.57 179.57 169.57 172.69 785,626 -16.41(-8.68%)
Mar 06, 2020 186.79 190.92 184.51 189.10 698,540 -3.60(-1.87%)
Mar 05, 2020 194.29 196.35 190.46 192.70 491,466 -6.02(-3.03%)
Mar 04, 2020 195.81 199.07 193.72 198.72 674,676 +6.33(+3.29%)
Mar 03, 2020 196.56 200.39 190.07 192.39 606,375 -3.94(-2.01%)
Mar 02, 2020 192.55 196.53 189.13 196.33 788,054 +4.64(+2.42%)
Feb 28, 2020 187.42 192.24 186.96 191.69 1,552,084 -1.82(-0.94%)
Feb 27, 2020 196.17 201.07 192.93 193.51 730,927 -6.90(-3.44%)
Feb 26, 2020 203.04 205.30 199.73 200.41 995,906 -1.76(-0.87%)
Feb 25, 2020 210.21 211.18 201.68 202.17 729,328 -7.34(-3.51%)
Feb 24, 2020 209.17 210.87 208.19 209.51 603,611 -6.65(-3.08%)
Feb 21, 2020 218.19 218.30 215.43 216.16 387,918 -2.87(-1.31%)
Feb 20, 2020 218.59 219.59 215.63 219.03 478,758 -0.11(-0.05%)
Feb 19, 2020 218.49 220.09 218.25 219.14 280,793 +1.47(+0.67%)
Feb 18, 2020 217.19 218.00 216.13 217.67 251,730 -0.08(-0.04%)
Feb 14, 2020 218.21 218.50 216.98 217.75 274,133 -0.60(-0.28%)
Feb 13, 2020 216.43 218.95 216.24 218.35 315,944 +0.75(+0.34%)
Feb 12, 2020 217.22 217.71 215.99 217.60 274,979 +1.55(+0.72%)
Feb 11, 2020 216.00 217.30 215.13 216.06 382,085 +1.19(+0.55%)
Feb 10, 2020 212.42 214.98 212.42 214.87 576,360 +1.99(+0.94%)
Feb 07, 2020 214.60 214.64 212.18 212.88 388,946 -2.50(-1.16%)
Feb 06, 2020 215.92 216.30 214.94 215.38 327,018 +0.13(+0.06%)
Feb 05, 2020 214.97 215.54 213.33 215.25 652,602 +2.52(+1.18%)
Feb 04, 2020 211.55 213.14 211.48 212.73 667,618 +3.78(+1.81%)
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.