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 (%)
Mar 31, 2020 155.21 157.23 151.48 154.23 1,117,723 -1.11(-0.72%)
Mar 30, 2020 152.31 155.83 149.77 155.34 566,926 +3.81(+2.52%)
Mar 27, 2020 151.86 155.68 148.22 151.53 680,229 -5.99(-3.80%)
Mar 26, 2020 150.05 158.24 150.05 157.52 768,372 +8.53(+5.73%)
Mar 25, 2020 149.46 154.49 144.26 148.99 573,814 +1.21(+0.82%)
Mar 24, 2020 141.34 147.96 141.07 147.78 1,056,904 +13.00(+9.65%)
Mar 23, 2020 135.18 136.53 128.78 134.78 1,644,714 -0.02(-0.01%)
Mar 20, 2020 141.08 144.89 133.98 134.80 832,937 -3.75(-2.70%)
Mar 19, 2020 129.54 140.96 126.81 138.54 1,828,944 +6.62(+5.02%)
Mar 18, 2020 134.26 140.08 126.05 131.93 1,402,752 -10.60(-7.43%)
Mar 17, 2020 137.09 143.83 131.32 142.52 1,736,753 +6.00(+4.40%)
Mar 16, 2020 138.81 145.78 132.64 136.52 1,151,048 -19.87(-12.70%)
Mar 13, 2020 155.00 157.40 144.02 156.39 1,251,102 +8.74(+5.92%)
Mar 12, 2020 153.74 158.09 145.66 147.65 1,453,572 -18.43(-11.10%)
Mar 11, 2020 173.17 174.58 163.76 166.08 775,338 -11.47(-6.46%)
Mar 10, 2020 178.19 178.55 168.83 177.56 968,529 +4.84(+2.80%)
Mar 09, 2020 179.61 179.61 169.60 172.72 785,484 -16.42(-8.68%)
Mar 06, 2020 186.83 190.95 184.54 189.13 698,414 -3.60(-1.87%)
Mar 05, 2020 194.33 196.38 190.49 192.73 491,377 -6.02(-3.03%)
Mar 04, 2020 195.85 199.11 193.76 198.76 674,554 +6.34(+3.29%)
Mar 03, 2020 196.60 200.43 190.11 192.42 606,265 -3.94(-2.01%)
Mar 02, 2020 192.59 196.57 189.16 196.36 787,911 +4.64(+2.42%)
Feb 28, 2020 187.45 192.28 186.99 191.72 1,551,802 -1.82(-0.94%)
Feb 27, 2020 196.21 201.10 192.97 193.54 730,795 -6.90(-3.44%)
Feb 26, 2020 203.08 205.33 199.77 200.44 995,726 -1.76(-0.87%)
Feb 25, 2020 210.25 211.21 201.72 202.20 729,196 -7.35(-3.51%)
Feb 24, 2020 209.21 210.91 208.22 209.55 603,502 -6.66(-3.08%)
Feb 21, 2020 218.23 218.34 215.47 216.21 387,847 -2.87(-1.31%)
Feb 20, 2020 218.63 219.63 215.67 219.07 478,671 -0.11(-0.05%)
Feb 19, 2020 218.53 220.13 218.29 219.18 280,742 +1.47(+0.67%)
Feb 18, 2020 217.23 218.04 216.17 217.71 251,684 -0.08(-0.04%)
Feb 14, 2020 218.25 218.54 217.02 217.79 274,083 -0.60(-0.28%)
Feb 13, 2020 216.47 218.99 216.28 218.39 315,887 +0.75(+0.34%)
Feb 12, 2020 217.26 217.75 216.03 217.65 274,930 +1.55(+0.72%)
Feb 11, 2020 216.04 217.34 215.17 216.10 382,015 +1.19(+0.55%)
Feb 10, 2020 212.46 215.02 212.46 214.91 576,256 +1.99(+0.94%)
Feb 07, 2020 214.64 214.68 212.22 212.92 388,875 -2.50(-1.16%)
Feb 06, 2020 215.96 216.34 214.98 215.42 326,959 +0.13(+0.06%)
Feb 05, 2020 215.01 215.58 213.37 215.29 652,483 +2.52(+1.18%)
Feb 04, 2020 211.59 213.18 211.51 212.77 667,497 +3.79(+1.81%)
Feb 03, 2020 207.47 209.51 207.47 208.98 580,276 +2.71(+1.31%)
Jan 31, 2020 209.67 210.03 205.67 206.28 675,805 -4.25(-2.02%)
Jan 30, 2020 209.44 211.19 208.15 210.53 775,787 -0.43(-0.20%)
Jan 29, 2020 212.31 212.75 210.95 210.96 281,311 -0.88(-0.41%)
Jan 28, 2020 210.94 212.48 210.73 211.84 305,329 +2.21(+1.05%)
Jan 27, 2020 207.97 210.82 207.27 209.63 481,448 -1.97(-0.93%)
Jan 24, 2020 215.16 215.30 210.25 211.60 717,734 -2.90(-1.35%)
Jan 23, 2020 214.00 214.96 212.05 214.50 506,068 -0.04(-0.02%)
Jan 22, 2020 215.05 216.13 214.26 214.54 302,592 +0.26(+0.12%)
Jan 21, 2020 215.24 215.59 213.88 214.28 633,723 -1.51(-0.70%)
Jan 17, 2020 217.47 217.69 215.35 215.79 479,106 -0.81(-0.37%)
Jan 16, 2020 215.08 216.69 214.92 216.59 454,210 +3.06(+1.43%)
Jan 15, 2020 211.67 214.40 211.67 213.54 1,024,702 +1.49(+0.70%)
Jan 14, 2020 210.21 213.48 209.72 212.05 285,235 +1.12(+0.53%)
Jan 13, 2020 209.88 211.08 208.46 210.93 770,324 +1.47(+0.70%)
Jan 10, 2020 210.30 210.74 208.80 209.46 385,587 -0.65(-0.31%)
Jan 09, 2020 210.41 211.35 209.77 210.11 375,629 +0.76(+0.36%)
Jan 08, 2020 208.02 210.23 208.02 209.35 693,761 +1.24(+0.59%)
Jan 07, 2020 207.94 208.63 206.87 208.12 408,039 -0.37(-0.18%)
Jan 06, 2020 206.13 208.49 205.62 208.49 762,492 +0.74(+0.36%)
Jan 03, 2020 206.06 208.33 205.94 207.75 326,392 -1.04(-0.50%)
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.