Quantcast

Russell 2000 Growth Index Historical Stock Prices

(ETF)
IWO 
$180.31
*  
3.37
1.83%
Get IWO Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading IWO now


Community Rating:
View:    IWO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 180.24 183.35 179.01 180.31 1,407,675
11/20/2018 181 183.35 179.01 180.31 1,408,975
11/19/2018 188.96 189.26 183.18 183.68 1,473,614
11/16/2018 187.27 189.72 186.44 189.31 1,229,254
11/15/2018 184.31 189.12 183.72 188.82 1,206,486
11/14/2018 188.37 189.37 184.35 185.51 901,975
11/13/2018 188.3 190.25 186.39 186.73 1,462,991
11/12/2018 192.25 192.55 187.29 187.65 1,209,272
11/09/2018 195.48 195.55 190.9901 192.61 1,172,953
11/08/2018 197.02 198.59 196.47 197.3 1,207,995
11/07/2018 194.47 197.71 193.76 197.61 854,026
11/06/2018 192.02 194.13 191.7401 193.35 745,090
11/05/2018 193.59 193.875 190.28 192.28 1,140,886
11/02/2018 194.06 195.15 191.54 193.48 1,849,215
11/01/2018 188.95 193.56 188.52 193.01 1,363,386
10/31/2018 188.45 190.105 187.49 187.89 1,097,256
10/30/2018 181.9 186.38 181.74 186.13 926,103
10/29/2018 186.52 188.07 179.76 182.17 801,860
10/26/2018 183.85 186.93 180.41 184.14 1,480,852
10/25/2018 183.4 187.56 183.1 186.44 844,553
10/24/2018 189.97 190.87 181.98 182.09 1,574,619
10/23/2018 188.8 191.8619 186.21 190.3 1,383,893
10/22/2018 192.27 193.295 190.68 191.82 1,500,668
10/19/2018 195.22 196.48 191.02 191.73 1,174,768
10/18/2018 197.97 198.14 193.69 194.9 975,984
10/17/2018 199.09 199.17 195.95 198.7 836,132
10/16/2018 194.02 199.88 193.08 199.46 1,419,387
10/15/2018 192.2 194.19 190.42 192.84 1,190,960
10/12/2018 194.37 195.08 190.25 192.47 2,004,107
10/11/2018 193.05 196.13 191.03 191.18 2,792,755
10/10/2018 200.63 200.82 193.88 194.26 4,382,247
10/09/2018 202.18 203.99 200.86 201.14 2,074,762
10/08/2018 203.44 204.33 200.51 202.61 1,169,578
10/05/2018 206.62 207.37 201.72 204.19 2,040,836
10/04/2018 209.82 209.83 205.8 206.51 1,410,095
10/03/2018 209.47 211.36 208.41 210.37 974,773
10/02/2018 211.54 211.84 207.97 208.58 2,740,389
10/01/2018 216.1 216.1 211.21 211.73 1,220,450
09/28/2018 213.86 216.1 213.7 215.08 973,351
09/27/2018 214.93 215.48 214.2 214.49 479,279
09/26/2018 216.8 217.15 214.3 214.57 895,656
09/25/2018 216.29 217.31 216.1 216.75 435,880
09/24/2018 215.53 216.38 214.16 215.86 604,000
09/21/2018 217.67 218.23 215.59 215.59 822,105
09/20/2018 216.13 217.37 215.33 217.33 857,702
09/19/2018 216.62 217.4 214.4 215.27 766,573
09/18/2018 215.42 217.26 215.42 216.62 1,019,613
09/17/2018 218.68 218.95 214.81 214.98 2,231,016
09/14/2018 217.74 219.5 217.42 218.68 404,836
09/13/2018 218.5 219.09 217.0884 217.59 384,289
09/12/2018 217.8 218.165 215.47 217.58 1,496,124
09/11/2018 217.42 219 216.82 218.2 775,418
09/10/2018 217.78 218.69 217 217.76 464,654
09/07/2018 216.01 218.62 215.25 216.88 1,626,694
09/06/2018 218.94 219.12 216.17 216.71 976,583
09/05/2018 219.67 219.67 216.01 218.54 3,099,079
09/04/2018 220.04 220.35 217.85 219.89 1,898,059
08/31/2018 218.49 220.82 218.49 220.33 688,487
08/30/2018 218.61 220.22 218.38 219.01 683,496
08/29/2018 218.18 219.25 217.62 218.91 524,607
08/28/2018 218.05 218.46 216.7 217.85 807,411
08/27/2018 217.67 218.64 217.26 217.52 560,788
08/24/2018 215.8 216.9882 215.7 216.66 371,336
08/23/2018 215.26 216.23 214.2 215.21 521,522
08/22/2018 214.05 215.63 213.97 215.26 628,415
08/21/2018 212.27 215.17 212.27 214.3 2,158,781
08/20/2018 212.05 212.33 210.46 211.79 817,783
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio