IWO - iShares Russell 2000 Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 2019198.47200.17198.30200.12200.12835,400
Feb 21, 2019198.30198.70197.01197.88197.88494,500
Feb 20, 2019198.21198.99197.56198.74198.74713,700
Feb 19, 2019197.11198.75197.08198.11198.11281,200
Feb 15, 2019195.83197.84195.24197.82197.82300,400
Feb 14, 2019192.87195.27192.63194.65194.65329,200
Feb 13, 2019194.13194.73193.00193.91193.91201,400
Feb 12, 2019191.67193.57191.58193.48193.48518,600
Feb 11, 2019189.36190.43188.48190.35190.35963,100
Feb 08, 2019186.98188.68186.67188.68188.68564,800
Feb 07, 2019188.77189.61186.35188.07188.071,041,200
Feb 06, 2019190.41190.97188.94190.25190.25192,000
Feb 05, 2019190.28191.30189.51190.47190.47339,000
Feb 04, 2019187.97190.10187.56190.07190.07633,100
Feb 01, 2019187.71188.43186.74187.78187.78385,100
Jan 31, 2019185.31188.16185.31187.44187.44844,300
Jan 30, 2019184.05185.92182.37185.45185.45282,000
Jan 29, 2019183.70183.92182.37182.97182.97311,900
Jan 28, 2019183.11184.39182.39183.59183.59795,000
Jan 25, 2019184.04185.44183.81185.10185.10487,900
Jan 24, 2019181.13182.80180.96182.51182.51294,900
Jan 23, 2019182.41183.55179.62181.20181.20503,900
Jan 22, 2019184.15184.51180.68181.89181.891,545,200
Jan 18, 2019184.25186.09183.26185.53185.531,413,000
Jan 17, 2019180.52184.06180.52183.29183.29579,900
Jan 16, 2019180.81182.84180.81181.29181.29316,000
Jan 15, 2019178.85180.69178.36180.60180.60353,700
Jan 14, 2019179.38179.88178.18178.50178.501,849,400
Jan 11, 2019179.75181.04179.21180.61180.611,331,300
Jan 10, 2019178.10180.75177.31180.61180.61589,500
Jan 09, 2019178.70180.25178.00179.40179.40507,000
Jan 08, 2019176.84177.92174.52177.81177.811,589,500
Jan 07, 2019171.51176.04171.06175.10175.10927,600
Jan 04, 2019166.37171.76166.31171.04171.04706,300
Jan 03, 2019167.25167.71163.92164.26164.26585,400
Jan 02, 2019165.55169.09164.84168.53168.53875,100
Dec 31, 2018167.26168.03165.47168.00168.00994,900
Dec 28, 2018166.07169.06164.41166.19166.191,106,600
Dec 27, 2018162.65165.85159.82165.81165.811,534,600
Dec 26, 2018157.15165.20157.00165.05165.051,390,000
Dec 24, 2018157.92159.45156.03156.33156.331,071,600
Dec 21, 2018164.45164.76158.19158.73158.731,447,000
Dec 20, 2018166.85167.74161.64163.76163.761,639,400
Dec 19, 2018171.06173.07166.05167.34167.342,375,700
Dec 18, 2018172.35173.79169.99170.84170.841,354,100
Dec 17, 2018174.64175.91169.73170.77170.771,115,300
Dec 17, 20180.358 Dividend
Dec 14, 2018176.93179.17175.04175.57175.212,231,000
Dec 13, 2018181.76182.58178.17178.56178.201,164,300
Dec 12, 2018181.30184.00181.22181.32180.951,511,200
Dec 11, 2018182.39182.93177.76179.29178.921,141,900
Dec 10, 2018179.24180.65175.85179.56179.191,482,600
Dec 07, 2018183.93185.39178.07179.28178.911,455,700
Dec 06, 2018181.53184.14179.18184.14183.761,135,100
Dec 04, 2018192.92193.20183.91184.41184.03920,900
Dec 03, 2018194.34194.34190.45193.11192.721,029,300
Nov 30, 2018189.16191.05188.79190.76190.37784,500
Nov 29, 2018189.32190.95187.83189.65189.26373,200
Nov 28, 2018185.54190.25183.92190.15189.761,005,800
Nov 27, 2018185.51185.99184.06184.45184.07394,700
Nov 26, 2018185.23186.84184.68186.45186.07721,400
Nov 23, 2018181.96185.31181.63183.55183.18398,200
Nov 21, 2018181.41184.63181.04183.16182.79608,000
Nov 20, 2018181.00183.35179.01180.31179.941,409,000
Nov 19, 2018188.96189.26183.18183.68183.311,481,500
Nov 16, 2018187.27189.72186.44189.31188.921,229,300
Nov 15, 2018184.31189.12183.72188.82188.431,206,500
Nov 14, 2018188.37189.37184.35185.51185.13911,400
Nov 13, 2018188.30190.25186.39186.73186.351,498,900
Nov 12, 2018192.25192.55187.29187.65187.271,209,300
Nov 09, 2018195.48195.55190.99192.61192.221,173,000
Nov 08, 2018197.02198.59196.47197.30196.901,208,000
Nov 07, 2018194.47197.71193.76197.61197.21854,000
Nov 06, 2018192.02194.13191.74193.35192.96745,100
Nov 05, 2018193.59193.88190.28192.28191.891,140,900
Nov 02, 2018194.06195.15191.54193.48193.091,849,200
Nov 01, 2018188.95193.56188.52193.01192.621,363,400
Oct 31, 2018188.45190.11187.49187.89187.511,097,300
Oct 30, 2018181.90186.38181.74186.13185.75926,100
Oct 29, 2018186.52188.07179.76182.17181.80801,900
Oct 26, 2018183.85186.93180.41184.14183.761,480,900
Oct 25, 2018183.40187.56183.10186.44186.06976,800
Oct 24, 2018189.97190.87181.98182.09181.721,623,600
Oct 23, 2018188.80191.86186.21190.30189.911,383,900
Oct 22, 2018192.27193.30190.68191.82191.431,500,700
Oct 19, 2018195.22196.48191.02191.73191.341,174,800
Oct 18, 2018197.97198.14193.69194.90194.501,089,100
Oct 17, 2018199.09199.17195.95198.70198.29836,100
Oct 16, 2018194.02199.88193.08199.46199.051,419,400
Oct 15, 2018192.20194.19190.42192.84192.451,379,300
Oct 12, 2018194.37195.08190.25192.47192.082,011,000
Oct 11, 2018193.05196.13191.03191.18190.792,792,800
Oct 10, 2018200.63200.82193.88194.26193.864,381,900
Oct 09, 2018202.18203.99200.86201.14200.732,074,800
Oct 08, 2018203.44204.33200.51202.61202.201,169,600
Oct 05, 2018206.62207.37201.72204.19203.772,040,800
Oct 04, 2018209.82209.83205.80206.51206.091,410,100
Oct 03, 2018209.47211.36208.41210.37209.94974,800
Oct 02, 2018211.54211.84207.97208.58208.152,740,400
Oct 01, 2018216.10216.10211.21211.73211.301,220,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...