Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

260.37 +0.16 (+0.06%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 178.97 181.71 178.97 181.02 874,189 +1.92(+1.07%)
Jan 30, 2019 177.75 179.55 176.13 179.10 291,951 +2.40(+1.36%)
Jan 29, 2019 177.41 177.62 176.13 176.71 322,937 -0.60(-0.34%)
Jan 28, 2019 176.84 178.08 176.15 177.30 823,160 -1.46(-0.82%)
Jan 25, 2019 177.74 179.09 177.52 178.76 505,197 +2.50(+1.42%)
Jan 24, 2019 174.93 176.54 174.76 176.26 305,309 +1.26(+0.72%)
Jan 23, 2019 176.16 177.27 173.47 175.00 521,775 -0.67(-0.38%)
Jan 22, 2019 177.84 178.19 174.49 175.66 1,600,008 -3.52(-1.96%)
Jan 18, 2019 177.94 179.72 176.99 179.18 1,463,093 +2.16(+1.22%)
Jan 17, 2019 174.34 177.76 174.34 177.01 600,501 +1.93(+1.10%)
Jan 16, 2019 174.62 176.58 174.62 175.08 327,189 +0.67(+0.38%)
Jan 15, 2019 172.73 174.50 172.25 174.42 366,233 +2.03(+1.18%)
Jan 14, 2019 173.24 173.72 172.07 172.39 1,915,002 -2.04(-1.17%)
Jan 11, 2019 173.60 174.84 173.08 174.43 1,378,497 +0.00(+0.00%)
Jan 10, 2019 172.00 174.56 171.24 174.43 610,415 +1.17(+0.67%)
Jan 09, 2019 172.58 174.08 171.91 173.26 525,021 +1.54(+0.89%)
Jan 08, 2019 170.78 171.83 168.54 171.72 1,645,900 +2.62(+1.55%)
Jan 07, 2019 165.64 170.01 165.20 169.10 960,436 +3.92(+2.37%)
Jan 04, 2019 160.67 165.88 160.62 165.18 731,339 +6.55(+4.13%)
Jan 03, 2019 161.52 161.97 158.31 158.64 606,126 -4.12(-2.53%)
Jan 02, 2019 159.88 163.30 159.20 162.76 906,097 +0.51(+0.32%)
Dec 31, 2018 161.53 162.27 159.81 162.25 1,030,171 +1.75(+1.09%)
Dec 28, 2018 160.38 163.27 158.78 160.50 1,145,831 +0.37(+0.23%)
Dec 27, 2018 157.08 160.17 154.35 160.13 1,589,052 +0.73(+0.46%)
Dec 26, 2018 151.77 159.54 151.62 159.40 1,439,297 +8.42(+5.58%)
Dec 24, 2018 152.51 153.99 150.69 150.98 1,109,590 -2.32(-1.51%)
Dec 21, 2018 158.82 159.12 152.77 153.29 1,498,195 -4.86(-3.07%)
Dec 20, 2018 161.14 162.00 156.11 158.15 1,697,537 -3.46(-2.14%)
Dec 19, 2018 165.20 167.14 160.37 161.61 2,459,958 -3.38(-2.05%)
Dec 18, 2018 166.45 167.84 164.17 164.99 1,402,128 +0.07(+0.04%)
Dec 17, 2018 168.66 169.89 163.92 164.92 1,154,789 -4.29(-2.54%)
Dec 14, 2018 170.52 172.68 168.70 169.21 2,314,710 -2.88(-1.67%)
Dec 13, 2018 175.18 175.97 171.72 172.09 1,208,053 -2.66(-1.52%)
Dec 12, 2018 174.74 177.34 174.66 174.75 1,567,936 +1.96(+1.13%)
Dec 11, 2018 175.79 176.31 171.32 172.80 1,184,844 -0.26(-0.15%)
Dec 10, 2018 172.75 174.11 169.48 173.06 1,538,283 +0.27(+0.16%)
Dec 07, 2018 177.27 178.68 171.62 172.79 1,510,283 -4.68(-2.64%)
Dec 06, 2018 174.96 177.47 172.69 177.47 1,177,775 -0.26(-0.15%)
Dec 04, 2018 185.94 186.21 177.25 177.73 955,392 -8.38(-4.51%)
Dec 03, 2018 187.30 187.30 183.55 186.12 1,067,945 +2.26(+1.23%)
Nov 30, 2018 182.31 184.13 181.95 183.85 813,868 +1.07(+0.59%)
Nov 29, 2018 182.47 184.04 181.03 182.78 387,170 -0.48(-0.26%)
Nov 28, 2018 178.82 183.36 177.26 183.26 1,043,615 +5.49(+3.09%)
Nov 27, 2018 178.79 179.26 177.40 177.77 409,536 -1.93(-1.07%)
Nov 26, 2018 178.52 180.07 177.99 179.70 748,546 +2.80(+1.58%)
Nov 23, 2018 175.37 178.60 175.05 176.90 413,159 +0.38(+0.21%)
Nov 21, 2018 176.53 176.53 176.53 0 +2.75(+1.58%)
Nov 20, 2018 174.45 176.71 172.53 173.78 1,461,907 -3.25(-1.83%)
Nov 19, 2018 182.12 182.41 176.55 177.03 1,528,974 -5.43(-2.97%)
Nov 16, 2018 180.49 182.85 179.69 182.46 1,275,378 +0.47(+0.26%)
Nov 15, 2018 177.64 182.27 177.07 181.98 1,251,811 +3.19(+1.78%)
Nov 14, 2018 181.55 182.51 177.68 178.79 935,860 -1.18(-0.65%)
Nov 13, 2018 181.48 183.36 179.64 179.97 1,555,261 -0.89(-0.49%)
Nov 12, 2018 185.29 185.58 180.51 180.86 1,254,701 -4.78(-2.57%)
Nov 09, 2018 188.40 188.47 184.07 185.64 1,216,963 -4.52(-2.38%)
Nov 08, 2018 189.89 191.40 189.36 190.16 1,253,376 -0.30(-0.16%)
Nov 07, 2018 187.43 190.55 186.74 190.46 886,109 +4.11(+2.20%)
Nov 06, 2018 185.07 187.10 184.80 186.35 773,081 +1.03(+0.56%)
Nov 05, 2018 186.58 186.85 183.39 185.32 1,183,746 -1.16(-0.62%)
Nov 02, 2018 187.03 188.08 184.60 186.47 1,918,670 +0.45(+0.24%)
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.