IWO - iShares Russell 2000 Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019202.44203.46201.38201.66201.66622,400
Sep 12, 2019201.97202.75200.11201.49201.49389,800
Sep 11, 2019197.94201.75197.15201.33201.33857,500
Sep 10, 2019194.94197.58193.16197.32197.32592,900
Sep 09, 2019195.75196.41193.88195.45195.45619,300
Sep 06, 2019196.12196.87194.64194.83194.83213,100
Sep 05, 2019195.00197.46194.17195.77195.77451,300
Sep 04, 2019193.16193.52191.85192.79192.79225,700
Sep 03, 2019193.03194.35190.61191.35191.35556,900
Aug 30, 2019196.26196.56193.52194.70194.70400,200
Aug 29, 2019194.08195.43193.94195.14195.14576,800
Aug 28, 2019189.64193.04188.99191.97191.97270,400
Aug 27, 2019193.87194.11189.65189.94189.94337,700
Aug 26, 2019192.36192.69190.69192.69192.69227,400
Aug 23, 2019195.24196.73189.86190.52190.52299,600
Aug 22, 2019197.51197.85195.06196.41196.41448,200
Aug 21, 2019197.17197.59196.33197.11197.11236,700
Aug 20, 2019196.20196.44195.15195.38195.38189,500
Aug 19, 2019197.11197.66196.33196.44196.44417,800
Aug 16, 2019192.04195.25192.04194.86194.86244,600
Aug 15, 2019192.23192.33190.03190.86190.86377,400
Aug 14, 2019193.94194.18191.16191.76191.76600,200
Aug 13, 2019193.98198.48193.38197.00197.00776,800
Aug 12, 2019195.97196.53193.97194.50194.50289,800
Aug 09, 2019198.97199.04196.33197.08197.08469,000
Aug 08, 2019196.39199.87196.39199.59199.59519,600
Aug 07, 2019193.54195.99192.16195.60195.60711,700
Aug 06, 2019194.45195.63192.83195.25195.25296,600
Aug 05, 2019195.44195.66190.70193.06193.06626,000
Aug 02, 2019200.73200.91197.49199.17199.17357,600
Aug 01, 2019204.14206.41200.74201.74201.74386,400
Jul 31, 2019205.52207.20202.13203.49203.49880,400
Jul 30, 2019201.76205.15201.47205.08205.08275,200
Jul 29, 2019204.56204.92202.21203.27203.27376,500
Jul 26, 2019202.40204.90202.40204.52204.52355,100
Jul 25, 2019204.42204.46201.89201.96201.96241,200
Jul 24, 2019200.72204.81200.64204.60204.60476,200
Jul 23, 2019201.23201.43199.91201.43201.43208,700
Jul 22, 2019200.99201.90200.33200.56200.56367,200
Jul 19, 2019202.27202.87200.47200.53200.53165,900
Jul 18, 2019200.80202.43200.58201.95201.951,244,600
Jul 17, 2019201.82202.09200.26200.81200.81737,700
Jul 16, 2019202.21203.04201.53201.90201.90204,000
Jul 15, 2019203.29203.29201.62202.19202.19348,800
Jul 12, 2019201.47203.31201.15202.58202.58713,400
Jul 11, 2019202.42202.73200.18201.15201.15168,000
Jul 10, 2019202.61203.23200.90202.19202.191,722,400
Jul 09, 2019199.98201.56199.93201.52201.52524,100
Jul 08, 2019202.13202.31200.37200.93200.93202,700
Jul 05, 2019201.81202.99200.89202.84202.84239,700
Jul 03, 2019201.93203.01201.39202.89202.89666,600
Jul 02, 2019202.14202.32200.09201.20201.20530,200
Jul 01, 2019204.26204.94201.14202.34202.34894,200
Jun 28, 2019199.72202.09199.72200.87200.872,762,900
Jun 27, 2019195.78199.27195.78199.21199.21892,500
Jun 26, 2019196.24197.10194.90194.94194.94196,300
Jun 25, 2019197.37197.81195.22195.46195.46398,500
Jun 24, 2019200.37200.46196.91196.91196.911,303,300
Jun 21, 2019201.28201.28199.04201.08201.081,486,800
Jun 20, 2019202.83203.20200.41201.68201.68281,700
Jun 19, 2019199.87200.70199.00200.51200.51348,400
Jun 18, 2019199.07201.14198.72199.52199.52506,500
Jun 17, 2019196.03198.31195.99197.40197.40650,300
Jun 17, 20190.325 Dividend
Jun 14, 2019197.11197.11195.30195.42195.10249,200
Jun 13, 2019196.29197.45195.70197.36197.03153,900
Jun 12, 2019194.31195.39193.61194.98194.66258,800
Jun 11, 2019197.26197.49193.35194.55194.23245,200
Jun 10, 2019195.04197.66195.04195.52195.19323,800
Jun 07, 2019193.03194.75192.84194.14193.82165,900
Jun 06, 2019192.93193.04190.40192.24191.92291,200
Jun 05, 2019193.41193.79190.93192.90192.58727,100
Jun 04, 2019189.28192.76188.89192.60192.28700,700
Jun 03, 2019187.58188.83186.18187.22186.91974,300
May 31, 2019187.74188.91186.59187.57187.26453,300
May 30, 2019190.75191.98189.00190.27189.95337,100
May 29, 2019191.12191.44189.13190.05189.73491,800
May 28, 2019193.67194.83192.21192.32192.00324,800
May 24, 2019192.59193.82192.01193.18192.86330,200
May 23, 2019193.54193.54190.26191.55191.23300,400
May 22, 2019196.22196.88194.97195.44195.11144,000
May 21, 2019194.85197.26194.85197.07196.74438,200
May 20, 2019193.72195.10192.73193.82193.50269,100
May 17, 2019196.57198.61194.95195.32195.00335,800
May 16, 2019197.30199.83197.30198.20197.87376,700
May 15, 2019194.03197.21193.69196.79196.46355,600
May 14, 2019193.43196.58193.20195.69195.36446,600
May 13, 2019195.95196.21192.39193.09192.77460,200
May 10, 2019198.88200.28195.97199.79199.46266,800
May 09, 2019198.61200.48196.14199.84199.51431,300
May 08, 2019200.97202.27200.29200.57200.24444,000
May 07, 2019204.13204.94199.73201.57201.23350,500
May 06, 2019202.14206.54201.98206.14205.80345,600
May 03, 2019202.62205.79202.42205.75205.41455,300
May 02, 2019200.23202.32198.85201.55201.21339,100
May 01, 2019203.08203.10200.31200.31199.98776,300
Apr 30, 2019204.09204.15200.79202.47202.13514,100
Apr 29, 2019203.33204.53203.02203.88203.54488,900
Apr 26, 2019200.98203.27200.27202.98202.641,008,000
Apr 25, 2019201.14201.31199.01200.76200.43714,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...