Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 181.00 181.79 177.59 177.75 713,876 -6.89(-3.73%)
Apr 29, 2020 181.42 186.28 179.94 184.65 584,757 +7.74(+4.38%)
Apr 28, 2020 180.06 181.05 174.60 176.91 400,024 +1.27(+0.72%)
Apr 27, 2020 171.67 177.02 171.61 175.64 694,853 +5.71(+3.36%)
Apr 24, 2020 167.62 170.79 166.40 169.93 352,668 +3.29(+1.98%)
Apr 23, 2020 165.97 169.64 165.75 166.63 373,320 +1.81(+1.10%)
Apr 22, 2020 165.53 166.19 163.82 164.82 791,881 +2.86(+1.76%)
Apr 21, 2020 163.03 164.56 160.41 161.96 241,273 -4.51(-2.71%)
Apr 20, 2020 164.62 169.40 164.16 166.48 423,579 -1.11(-0.66%)
Apr 17, 2020 167.06 168.19 164.90 167.59 419,140 +6.62(+4.11%)
Apr 16, 2020 161.49 162.02 157.51 160.97 538,050 +0.06(+0.04%)
Apr 15, 2020 162.28 162.80 159.48 160.91 568,328 -6.16(-3.69%)
Apr 14, 2020 166.42 168.63 164.60 167.07 744,440 +4.72(+2.91%)
Apr 13, 2020 164.79 165.40 160.41 162.35 788,393 -3.42(-2.06%)
Apr 09, 2020 163.56 167.24 163.11 165.77 615,682 +6.20(+3.89%)
Apr 08, 2020 155.11 160.89 153.64 159.57 389,137 +6.75(+4.41%)
Apr 07, 2020 159.00 159.91 152.21 152.83 909,674 -0.25(-0.17%)
Apr 06, 2020 147.91 154.06 147.91 153.08 716,487 +11.13(+7.84%)
Apr 03, 2020 144.41 145.94 139.66 141.95 1,074,726 -3.63(-2.49%)
Apr 02, 2020 142.40 148.26 141.36 145.57 521,773 +1.86(+1.30%)
Apr 01, 2020 147.79 149.27 142.61 143.71 999,441 -10.48(-6.80%)
Mar 31, 2020 155.17 157.19 151.44 154.19 1,118,020 -1.11(-0.72%)
Mar 30, 2020 152.27 155.79 149.73 155.30 567,077 +3.81(+2.52%)
Mar 27, 2020 151.82 155.63 148.18 151.49 680,410 -5.99(-3.80%)
Mar 26, 2020 150.01 158.20 150.01 157.48 768,576 +8.53(+5.73%)
Mar 25, 2020 149.42 154.45 144.22 148.95 573,966 +1.21(+0.82%)
Mar 24, 2020 141.30 147.93 141.04 147.74 1,057,183 +13.00(+9.65%)
Mar 23, 2020 135.14 136.49 128.75 134.74 1,645,148 -0.02(-0.01%)
Mar 20, 2020 141.05 144.85 133.95 134.76 833,157 -3.75(-2.70%)
Mar 19, 2020 129.51 140.92 126.78 138.51 1,829,427 +6.62(+5.02%)
Mar 18, 2020 134.23 140.04 126.02 131.89 1,403,123 -10.59(-7.44%)
Mar 17, 2020 137.06 143.79 131.28 142.49 1,737,211 +6.00(+4.40%)
Mar 16, 2020 138.77 145.75 132.60 136.49 1,151,352 -19.86(-12.70%)
Mar 13, 2020 154.96 157.36 143.99 156.35 1,251,432 +8.74(+5.92%)
Mar 12, 2020 153.70 158.05 145.62 147.61 1,453,956 -18.43(-11.10%)
Mar 11, 2020 173.12 174.53 163.71 166.04 775,542 -11.47(-6.46%)
Mar 10, 2020 178.14 178.50 168.78 177.51 968,785 +4.84(+2.80%)
Mar 09, 2020 179.56 179.56 169.56 172.67 785,691 -16.41(-8.68%)
Mar 06, 2020 186.78 190.90 184.49 189.08 698,598 -3.60(-1.87%)
Mar 05, 2020 194.28 196.33 190.44 192.68 491,507 -6.02(-3.03%)
Mar 04, 2020 195.80 199.06 193.71 198.71 674,732 +6.33(+3.29%)
Mar 03, 2020 196.55 200.38 190.06 192.37 606,425 -3.94(-2.01%)
Mar 02, 2020 192.54 196.52 189.11 196.31 788,119 +4.64(+2.42%)
Feb 28, 2020 187.40 192.23 186.94 191.67 1,552,212 -1.82(-0.94%)
Feb 27, 2020 196.16 201.05 192.92 193.49 730,988 -6.90(-3.44%)
Feb 26, 2020 203.02 205.28 199.72 200.39 995,988 -1.76(-0.87%)
Feb 25, 2020 210.19 211.16 201.66 202.15 729,388 -7.34(-3.51%)
Feb 24, 2020 209.15 210.85 208.17 209.49 603,661 -6.65(-3.08%)
Feb 21, 2020 218.17 218.28 215.41 216.15 387,950 -2.87(-1.31%)
Feb 20, 2020 218.57 219.57 215.61 219.02 478,797 -0.11(-0.05%)
Feb 19, 2020 218.47 220.07 218.24 219.12 280,816 +1.47(+0.67%)
Feb 18, 2020 217.17 217.99 216.11 217.66 251,751 -0.08(-0.04%)
Feb 14, 2020 218.19 218.48 216.96 217.73 274,155 -0.60(-0.28%)
Feb 13, 2020 216.41 218.93 216.22 218.34 315,970 +0.75(+0.34%)
Feb 12, 2020 217.20 217.69 215.97 217.59 275,002 +1.55(+0.72%)
Feb 11, 2020 215.98 217.29 215.11 216.04 382,116 +1.19(+0.55%)
Feb 10, 2020 212.40 214.96 212.40 214.85 576,408 +2.00(+0.94%)
Feb 07, 2020 214.58 214.62 212.16 212.86 388,978 -2.50(-1.16%)
Feb 06, 2020 215.90 216.28 214.92 215.36 327,046 +0.13(+0.06%)
Feb 05, 2020 214.95 215.53 213.32 215.23 652,656 +2.52(+1.18%)
Feb 04, 2020 211.54 213.12 211.46 212.71 667,673 +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.