Skip to main content

Russell 2000 Growth Ishares ETF (NY: IWO )

258.17 -3.90 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 178.95 181.70 178.95 181.01 874,262 +1.92(+1.07%)
Jan 30, 2019 177.73 179.54 176.11 179.09 291,976 +2.40(+1.36%)
Jan 29, 2019 177.40 177.61 176.11 176.69 322,964 -0.60(-0.34%)
Jan 28, 2019 176.83 178.06 176.13 177.29 823,228 -1.46(-0.82%)
Jan 25, 2019 177.72 179.08 177.50 178.75 505,238 +2.50(+1.42%)
Jan 24, 2019 174.91 176.53 174.75 176.25 305,334 +1.27(+0.72%)
Jan 23, 2019 176.15 177.25 173.46 174.98 521,818 -0.67(-0.38%)
Jan 22, 2019 177.83 178.18 174.48 175.65 1,600,140 -3.52(-1.96%)
Jan 18, 2019 177.93 179.70 176.97 179.16 1,463,214 +2.16(+1.22%)
Jan 17, 2019 174.32 177.74 174.32 177.00 600,550 +1.93(+1.10%)
Jan 16, 2019 174.60 176.56 174.60 175.07 327,216 +0.67(+0.38%)
Jan 15, 2019 172.71 174.49 172.24 174.40 366,263 +2.03(+1.18%)
Jan 14, 2019 173.22 173.70 172.06 172.37 1,915,160 -2.04(-1.17%)
Jan 11, 2019 173.58 174.82 173.06 174.41 1,378,611 +0.00(+0.00%)
Jan 10, 2019 171.99 174.55 171.22 174.41 610,466 +1.17(+0.67%)
Jan 09, 2019 172.57 174.06 171.89 173.24 525,065 +1.53(+0.89%)
Jan 08, 2019 170.77 171.81 168.53 171.71 1,646,037 +2.62(+1.55%)
Jan 07, 2019 165.62 170.00 165.19 169.09 960,516 +3.92(+2.37%)
Jan 04, 2019 160.66 165.87 160.60 165.17 731,400 +6.55(+4.13%)
Jan 03, 2019 161.51 161.96 158.29 158.62 606,176 -4.12(-2.53%)
Jan 02, 2019 159.87 163.29 159.18 162.75 906,172 +0.51(+0.31%)
Dec 31, 2018 161.52 162.26 159.79 162.24 1,030,256 +1.75(+1.09%)
Dec 28, 2018 160.37 163.26 158.77 160.49 1,145,926 +0.37(+0.23%)
Dec 27, 2018 157.07 160.16 154.34 160.12 1,589,183 +0.73(+0.46%)
Dec 26, 2018 151.76 159.53 151.61 159.39 1,439,417 +8.42(+5.58%)
Dec 24, 2018 152.50 153.98 150.68 150.97 1,109,682 -2.32(-1.51%)
Dec 21, 2018 158.81 159.11 152.76 153.28 1,498,319 -4.86(-3.07%)
Dec 20, 2018 161.12 161.98 156.09 158.14 1,697,678 -3.46(-2.14%)
Dec 19, 2018 165.19 167.13 160.35 161.60 2,460,162 -3.38(-2.05%)
Dec 18, 2018 166.44 167.83 164.16 164.98 1,402,244 +0.07(+0.04%)
Dec 17, 2018 168.65 169.87 163.91 164.91 1,154,885 -4.29(-2.53%)
Dec 14, 2018 170.51 172.67 168.69 169.20 2,314,901 -2.88(-1.67%)
Dec 13, 2018 175.16 175.96 171.71 172.08 1,208,153 -2.66(-1.52%)
Dec 12, 2018 174.72 177.33 174.64 174.74 1,568,066 +1.96(+1.13%)
Dec 11, 2018 175.77 176.29 171.31 172.78 1,184,942 -0.26(-0.15%)
Dec 10, 2018 172.74 174.09 169.47 173.04 1,538,411 +0.27(+0.16%)
Dec 07, 2018 177.26 178.66 171.61 172.77 1,510,408 -4.68(-2.64%)
Dec 06, 2018 174.94 177.46 172.68 177.46 1,177,873 -0.26(-0.15%)
Dec 04, 2018 185.92 186.19 177.24 177.72 955,471 -8.39(-4.51%)
Dec 03, 2018 187.29 187.29 183.53 186.10 1,068,034 +2.27(+1.23%)
Nov 30, 2018 182.30 184.12 181.94 183.84 813,935 +1.07(+0.59%)
Nov 29, 2018 182.45 184.02 181.02 182.77 387,202 -0.48(-0.26%)
Nov 28, 2018 178.81 183.35 177.25 183.25 1,043,702 +5.49(+3.09%)
Nov 27, 2018 178.78 179.24 177.38 177.76 409,570 -1.93(-1.07%)
Nov 26, 2018 178.51 180.06 177.98 179.68 748,608 +2.79(+1.58%)
Nov 23, 2018 175.36 178.59 175.04 176.89 413,193 +0.38(+0.21%)
Nov 21, 2018 176.51 176.51 176.51 0 +2.75(+1.58%)
Nov 20, 2018 174.43 176.70 172.51 173.77 1,462,028 -3.25(-1.83%)
Nov 19, 2018 182.10 182.39 176.53 177.01 1,529,101 -5.43(-2.97%)
Nov 16, 2018 180.47 182.84 179.68 182.44 1,275,484 +0.47(+0.26%)
Nov 15, 2018 177.62 182.26 177.05 181.97 1,251,914 +3.19(+1.78%)
Nov 14, 2018 181.53 182.50 177.66 178.78 935,937 -1.18(-0.65%)
Nov 13, 2018 181.47 183.35 179.63 179.95 1,555,390 -0.89(-0.49%)
Nov 12, 2018 185.27 185.56 180.49 180.84 1,254,805 -4.78(-2.58%)
Nov 09, 2018 188.39 188.45 184.06 185.62 1,217,064 -4.52(-2.38%)
Nov 08, 2018 189.87 191.38 189.34 190.14 1,253,480 -0.30(-0.16%)
Nov 07, 2018 187.41 190.54 186.73 190.44 886,183 +4.10(+2.20%)
Nov 06, 2018 185.05 187.09 184.78 186.33 773,145 +1.03(+0.56%)
Nov 05, 2018 186.56 186.84 183.38 185.30 1,183,844 -1.16(-0.62%)
Nov 02, 2018 187.02 188.07 184.59 186.46 1,918,829 +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.