Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

284.01 -1.76 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 185.39 186.23 183.35 183.50 2,514,231 -1.45(-0.78%)
Apr 27, 2018 185.63 185.96 183.85 184.95 199,968 -0.35(-0.19%)
Apr 26, 2018 184.70 185.99 184.11 185.29 480,212 +1.23(+0.67%)
Apr 25, 2018 184.66 184.80 182.21 184.06 682,103 -0.53(-0.29%)
Apr 24, 2018 187.22 187.92 183.04 184.59 539,328 -1.84(-0.99%)
Apr 23, 2018 187.37 187.97 185.55 186.44 318,362 -0.72(-0.39%)
Apr 20, 2018 188.08 188.79 186.74 187.16 284,461 -1.34(-0.71%)
Apr 19, 2018 190.13 190.22 187.97 188.49 901,795 -1.82(-0.95%)
Apr 18, 2018 190.29 191.26 189.46 190.31 893,495 +0.50(+0.26%)
Apr 17, 2018 188.27 190.41 188.03 189.81 890,142 +2.77(+1.48%)
Apr 16, 2018 186.66 187.59 185.41 187.04 269,401 +1.55(+0.83%)
Apr 13, 2018 187.49 187.49 184.86 185.50 607,715 -1.23(-0.66%)
Apr 12, 2018 186.30 187.48 185.64 186.72 371,159 +1.51(+0.81%)
Apr 11, 2018 184.18 186.10 183.69 185.22 201,170 +0.48(+0.26%)
Apr 10, 2018 183.42 185.55 182.38 184.74 468,762 +3.46(+1.91%)
Apr 09, 2018 182.06 183.76 181.19 181.28 456,787 +0.67(+0.37%)
Apr 06, 2018 182.83 184.18 179.08 180.60 990,442 -3.62(-1.97%)
Apr 05, 2018 184.23 184.87 183.27 184.23 240,925 +1.15(+0.63%)
Apr 04, 2018 178.09 183.58 177.85 183.07 604,133 +2.66(+1.47%)
Apr 03, 2018 179.33 180.84 178.11 180.41 430,930 +2.18(+1.22%)
Apr 02, 2018 182.89 183.40 176.92 178.23 727,273 -4.86(-2.65%)
Mar 29, 2018 183.09 183.09 183.09 0 +2.35(+1.30%)
Mar 28, 2018 182.05 182.39 179.69 180.74 343,295 -0.89(-0.49%)
Mar 27, 2018 186.39 186.89 180.78 181.63 1,536,745 -4.10(-2.21%)
Mar 26, 2018 184.09 185.81 182.05 185.74 580,572 +4.22(+2.32%)
Mar 23, 2018 185.65 186.42 181.52 181.52 377,949 -4.06(-2.19%)
Mar 22, 2018 188.11 189.80 185.49 185.58 540,428 -4.28(-2.25%)
Mar 21, 2018 188.97 191.19 188.78 189.86 263,530 +1.04(+0.55%)
Mar 20, 2018 188.59 189.43 188.22 188.83 586,958 +0.55(+0.29%)
Mar 19, 2018 189.41 189.53 186.02 188.28 378,781 -1.86(-0.98%)
Mar 16, 2018 189.56 190.78 189.18 190.14 322,248 +0.60(+0.32%)
Mar 15, 2018 191.36 191.36 188.90 189.54 318,024 -1.28(-0.67%)
Mar 14, 2018 192.16 192.52 190.32 190.82 375,529 -0.51(-0.27%)
Mar 13, 2018 193.44 193.59 190.96 191.33 1,843,349 -1.09(-0.57%)
Mar 12, 2018 192.76 192.92 191.73 192.42 264,988 +0.37(+0.19%)
Mar 09, 2018 190.20 192.21 189.28 192.05 374,442 +2.99(+1.58%)
Mar 08, 2018 189.54 189.96 187.82 189.06 253,998 +0.29(+0.15%)
Mar 07, 2018 188.95 188.77 380,365 +1.94(+1.04%)
Mar 06, 2018 185.56 186.85 183.75 186.83 270,843 +2.17(+1.17%)
Mar 05, 2018 182.79 185.37 182.12 184.66 342,812 +1.34(+0.73%)
Mar 02, 2018 178.09 183.79 178.04 183.32 505,981 +3.58(+1.99%)
Mar 01, 2018 180.36 181.71 177.56 179.74 897,121 -1.01(-0.56%)
Feb 28, 2018 183.88 184.29 180.70 180.75 529,860 -2.54(-1.39%)
Feb 27, 2018 185.66 186.59 183.25 183.29 514,687 -2.23(-1.20%)
Feb 26, 2018 184.93 185.97 183.72 185.53 570,950 +1.47(+0.80%)
Feb 23, 2018 182.99 184.15 181.63 184.06 324,645 +2.29(+1.26%)
Feb 22, 2018 181.56 181.77 813,306 -0.14(-0.08%)
Feb 21, 2018 181.95 185.08 181.87 181.91 916,122 +0.17(+0.10%)
Feb 20, 2018 181.46 183.27 181.31 181.74 519,146 -0.92(-0.50%)
Feb 16, 2018 182.66 182.66 182.66 0 +0.35(+0.19%)
Feb 15, 2018 181.39 182.49 179.13 182.31 512,969 +2.23(+1.24%)
Feb 14, 2018 175.18 180.51 174.83 180.08 424,040 +3.62(+2.05%)
Feb 13, 2018 175.00 176.90 174.68 176.46 494,058 +0.51(+0.29%)
Feb 12, 2018 174.30 176.94 172.64 175.95 1,142,406 +1.92(+1.10%)
Feb 09, 2018 174.20 175.32 168.49 174.03 793,618 +1.50(+0.87%)
Feb 08, 2018 178.66 178.70 172.54 172.54 918,642 -5.79(-3.25%)
Feb 07, 2018 178.22 179.52 176.96 178.33 530,819 +0.14(+0.08%)
Feb 06, 2018 172.67 178.89 171.33 178.19 706,832 -0.29(-0.16%)
Feb 05, 2018 181.14 182.77 176.09 178.48 725,370 -4.30(-2.35%)
Feb 02, 2018 185.54 185.54 182.47 182.77 579,711 -3.87(-2.07%)
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.