Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell 2000 Growth Ishares ETF
(NY:
IWO
)
264.39
+3.29 (+1.26%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
263.13
264.67
261.93
264.39
216,442
+3.29(+1.26%)
May 23, 2024
266.92
266.92
259.67
261.10
364,394
-3.66(-1.38%)
May 22, 2024
265.98
267.09
263.70
264.76
225,049
-2.01(-0.75%)
May 21, 2024
266.35
267.25
265.96
266.77
247,093
-0.58(-0.22%)
May 20, 2024
265.56
267.61
264.94
267.35
242,733
+2.20(+0.83%)
May 17, 2024
266.45
266.45
263.94
265.15
510,935
-0.28(-0.11%)
May 16, 2024
267.75
267.75
265.43
265.43
235,266
-2.53(-0.94%)
May 15, 2024
267.08
268.06
265.10
267.96
224,271
+4.47(+1.70%)
May 14, 2024
262.76
264.16
262.31
263.49
472,044
+2.96(+1.14%)
May 13, 2024
262.34
262.80
260.45
260.53
255,079
+0.61(+0.23%)
May 10, 2024
263.15
263.33
259.41
259.92
274,212
-2.00(-0.76%)
May 09, 2024
260.19
262.17
259.42
261.92
282,522
+1.82(+0.70%)
May 08, 2024
259.34
260.81
259.08
260.10
289,182
-2.20(-0.84%)
May 07, 2024
261.69
263.48
260.90
262.30
147,789
+1.29(+0.49%)
May 06, 2024
259.05
261.18
259.05
261.01
245,415
+4.14(+1.61%)
May 03, 2024
258.60
259.53
255.92
256.87
266,006
+2.53(+0.99%)
May 02, 2024
253.03
254.45
249.41
254.34
329,248
+4.76(+1.91%)
May 01, 2024
249.62
255.22
247.87
249.58
283,832
-0.74(-0.30%)
Apr 30, 2024
253.12
254.02
250.12
250.32
260,712
-5.42(-2.12%)
Apr 29, 2024
254.17
256.07
253.98
255.74
337,352
+2.65(+1.05%)
Apr 26, 2024
251.07
253.75
250.16
253.09
259,417
+3.23(+1.29%)
Apr 25, 2024
247.78
250.33
246.41
249.86
237,855
-1.41(-0.56%)
Apr 24, 2024
253.14
253.65
249.74
251.27
284,489
-1.10(-0.44%)
Apr 23, 2024
248.13
253.48
248.09
252.37
389,219
+4.45(+1.79%)
Apr 22, 2024
246.36
249.04
244.74
247.92
330,387
+2.63(+1.07%)
Apr 19, 2024
245.60
248.04
242.92
245.29
1,526,648
-1.65(-0.67%)
Apr 18, 2024
248.94
251.25
246.55
246.94
363,798
-1.08(-0.44%)
Apr 17, 2024
252.53
253.03
248.00
248.02
444,545
-3.22(-1.28%)
Apr 16, 2024
249.65
252.49
248.50
251.24
415,457
+0.20(+0.08%)
Apr 15, 2024
256.24
257.12
250.10
251.04
543,351
-4.32(-1.69%)
Apr 12, 2024
259.32
259.89
253.99
255.36
564,596
-5.49(-2.10%)
Apr 11, 2024
259.99
261.62
258.26
260.85
467,016
+1.99(+0.77%)
Apr 10, 2024
258.16
260.79
256.77
258.86
906,094
-5.91(-2.23%)
Apr 09, 2024
264.84
265.41
262.14
264.77
493,180
+0.69(+0.26%)
Apr 08, 2024
264.87
265.30
262.61
264.08
654,608
+1.34(+0.51%)
Apr 05, 2024
261.29
264.51
260.57
262.74
478,421
+1.07(+0.41%)
Apr 04, 2024
268.13
268.51
261.24
261.67
240,903
-3.41(-1.29%)
Apr 03, 2024
262.15
265.95
261.51
265.08
462,482
+1.70(+0.65%)
Apr 02, 2024
265.00
265.02
261.98
263.38
448,909
-5.32(-1.98%)
Apr 01, 2024
271.31
271.31
267.96
268.70
565,600
-2.10(-0.78%)
Mar 28, 2024
271.47
273.11
270.67
270.80
448,084
+0.03(+0.01%)
Mar 27, 2024
268.30
270.77
267.32
270.77
321,340
+5.14(+1.94%)
Mar 26, 2024
268.22
268.78
265.50
265.63
257,483
-0.11(-0.04%)
Mar 25, 2024
265.79
267.59
265.62
265.74
359,839
+0.66(+0.25%)
Mar 22, 2024
267.89
268.48
265.03
265.08
365,573
-3.10(-1.16%)
Mar 21, 2024
267.10
269.89
267.06
268.18
626,481
+2.91(+1.10%)
Mar 20, 2024
260.25
266.18
259.51
265.27
382,152
+4.31(+1.65%)
Mar 19, 2024
258.19
261.69
257.26
260.95
583,932
+0.67(+0.26%)
Mar 18, 2024
263.46
263.74
260.06
260.29
422,382
-1.96(-0.75%)
Mar 15, 2024
260.90
263.15
260.81
262.24
454,688
-0.21(-0.08%)
Mar 14, 2024
267.08
267.08
259.92
262.45
779,428
-4.79(-1.79%)
Mar 13, 2024
265.98
268.12
265.98
267.25
682,651
+1.09(+0.41%)
Mar 12, 2024
265.86
266.89
263.56
266.16
580,553
+0.77(+0.29%)
Mar 11, 2024
267.40
268.25
264.88
265.39
451,864
-2.79(-1.04%)
Mar 08, 2024
271.20
273.41
266.87
268.18
711,157
-0.70(-0.26%)
Mar 07, 2024
268.38
269.76
267.82
268.87
667,540
+2.32(+0.87%)
Mar 06, 2024
267.86
268.10
264.86
266.56
601,425
+2.69(+1.02%)
Mar 05, 2024
265.86
267.26
262.78
263.87
504,442
-4.52(-1.69%)
Mar 04, 2024
269.72
270.64
267.94
268.39
510,941
+1.15(+0.43%)
Mar 01, 2024
264.66
267.80
263.72
267.25
676,288
+3.60(+1.36%)
Feb 29, 2024
266.30
267.01
261.92
263.65
615,764
+1.22(+0.46%)
Feb 28, 2024
262.50
264.08
261.55
262.43
731,589
-1.94(-0.73%)
Feb 27, 2024
262.69
264.76
261.88
264.37
826,143
+4.29(+1.65%)
Feb 26, 2024
257.15
260.61
256.86
260.07
515,598
+2.76(+1.07%)
Feb 23, 2024
257.12
258.72
255.50
257.32
1,050,434
+0.25(+0.10%)
Feb 22, 2024
255.01
257.82
254.65
257.07
890,297
+4.34(+1.72%)
Feb 21, 2024
252.92
253.79
250.86
252.73
748,098
-2.38(-0.93%)
Feb 20, 2024
255.78
256.43
253.49
255.11
691,403
-4.00(-1.54%)
Feb 16, 2024
260.94
262.08
258.89
259.11
778,634
-4.08(-1.55%)
Feb 15, 2024
259.15
263.69
259.06
263.19
599,415
+5.91(+2.30%)
Feb 14, 2024
254.75
257.69
253.23
257.28
618,679
+6.79(+2.71%)
Feb 13, 2024
251.77
254.57
248.59
250.49
1,437,090
-10.30(-3.95%)
Feb 12, 2024
257.68
261.69
257.68
260.78
503,974
+4.09(+1.60%)
Feb 09, 2024
253.36
257.01
252.65
256.69
585,718
+4.96(+1.97%)
Feb 08, 2024
247.56
251.96
246.99
251.73
343,829
+4.38(+1.77%)
Feb 07, 2024
248.17
248.60
245.84
247.34
418,929
-0.06(-0.02%)
Feb 06, 2024
244.62
247.47
243.79
247.40
425,881
+2.58(+1.05%)
Feb 05, 2024
245.79
246.28
242.32
244.82
727,576
-2.90(-1.17%)
Feb 02, 2024
246.25
248.85
244.63
247.72
454,763
-0.84(-0.34%)
Feb 01, 2024
245.89
248.69
243.48
248.56
648,108
+4.50(+1.85%)
Jan 31, 2024
248.69
251.01
243.66
244.06
410,897
-5.05(-2.03%)
Jan 30, 2024
250.87
250.89
248.25
249.11
611,943
-2.80(-1.11%)
Jan 29, 2024
246.63
251.91
245.88
251.91
514,942
+5.43(+2.20%)
Jan 26, 2024
247.82
249.10
246.19
246.47
483,358
-0.30(-0.12%)
Jan 25, 2024
247.92
249.34
245.10
246.77
666,287
+1.61(+0.66%)
Jan 24, 2024
250.52
250.69
244.93
245.16
639,130
-2.21(-0.89%)
Jan 23, 2024
249.86
250.16
245.85
247.37
789,341
-0.34(-0.14%)
Jan 22, 2024
244.74
248.13
244.74
247.71
799,880
+5.09(+2.10%)
Jan 19, 2024
241.17
243.12
238.83
242.62
362,290
+2.25(+0.93%)
Jan 18, 2024
240.92
241.29
237.35
240.37
340,085
+1.18(+0.49%)
Jan 17, 2024
237.89
239.50
236.72
239.19
396,651
-1.75(-0.73%)
Jan 16, 2024
240.72
242.33
239.62
240.94
604,918
-1.94(-0.80%)
Jan 12, 2024
245.67
247.42
242.27
242.88
397,850
-0.60(-0.25%)
Jan 11, 2024
244.53
245.32
240.51
243.48
777,304
-1.84(-0.75%)
Jan 10, 2024
245.12
245.58
242.71
245.31
432,037
+0.09(+0.04%)
Jan 09, 2024
244.34
246.22
242.95
245.22
647,191
-1.96(-0.79%)
Jan 08, 2024
241.32
247.28
240.58
247.18
559,937
+5.93(+2.46%)
Jan 05, 2024
240.56
243.82
240.45
241.25
597,759
-1.25(-0.52%)
Jan 04, 2024
242.07
243.83
241.90
242.50
517,343
+0.05(+0.02%)
Jan 03, 2024
246.51
247.26
241.88
242.45
553,061
-7.08(-2.84%)
Jan 02, 2024
249.62
252.74
248.05
249.53
696,668
-2.37(-0.94%)
Dec 29, 2023
255.80
256.22
251.90
251.90
552,481
-4.05(-1.58%)
Dec 28, 2023
256.55
257.61
255.26
255.95
340,276
-1.29(-0.50%)
Dec 27, 2023
256.11
257.78
255.27
257.24
579,032
+1.60(+0.63%)
Dec 26, 2023
253.36
256.25
252.91
255.64
572,212
+3.24(+1.28%)
Dec 22, 2023
251.18
253.66
250.72
252.41
672,407
+2.53(+1.01%)
Dec 21, 2023
248.62
249.98
247.14
249.88
663,350
+4.76(+1.94%)
Dec 20, 2023
250.04
252.59
244.93
245.11
588,143
-5.56(-2.22%)
Dec 19, 2023
247.98
251.00
247.98
250.67
534,072
+4.48(+1.82%)
Dec 18, 2023
246.47
248.25
245.19
246.19
734,276
+0.05(+0.02%)
Dec 15, 2023
248.45
249.07
244.66
246.14
799,846
-1.57(-0.63%)
Dec 14, 2023
246.17
249.23
245.04
247.71
1,396,963
+5.88(+2.43%)
Dec 13, 2023
234.76
241.94
232.91
241.83
604,437
+7.40(+3.16%)
Dec 12, 2023
233.57
235.15
231.75
234.42
310,071
+0.73(+0.31%)
Dec 11, 2023
232.76
234.14
232.11
233.69
869,860
+0.74(+0.32%)
Dec 08, 2023
231.25
234.15
230.47
232.96
685,964
+1.74(+0.75%)
Dec 07, 2023
230.35
231.40
229.01
231.21
667,830
+1.31(+0.57%)
Dec 06, 2023
232.25
234.23
229.77
229.90
907,136
-0.56(-0.24%)
Dec 05, 2023
231.92
232.10
229.92
230.46
606,623
-2.81(-1.20%)
Dec 04, 2023
229.96
233.37
229.84
233.27
630,652
+2.33(+1.01%)
Dec 01, 2023
224.82
231.25
223.55
230.94
554,652
+5.91(+2.63%)
Nov 30, 2023
225.41
226.11
224.14
225.03
386,053
+0.80(+0.36%)
Nov 29, 2023
224.98
227.69
223.79
224.23
583,859
+1.30(+0.58%)
Nov 28, 2023
223.81
224.74
222.33
222.93
479,954
-1.35(-0.60%)
Nov 27, 2023
223.76
224.77
222.48
224.29
383,790
-0.52(-0.23%)
Nov 24, 2023
222.89
225.32
222.89
224.81
152,216
+1.44(+0.65%)
Nov 22, 2023
223.30
225.12
222.50
223.36
561,937
+1.59(+0.72%)
Nov 21, 2023
223.01
223.54
221.58
221.77
415,742
-2.72(-1.21%)
Nov 20, 2023
222.96
224.94
222.30
224.49
644,766
+1.69(+0.76%)
Nov 17, 2023
222.08
223.07
221.22
222.79
493,661
+2.85(+1.30%)
Nov 16, 2023
222.33
222.79
218.98
219.94
728,940
-3.36(-1.50%)
Nov 15, 2023
223.29
227.57
223.06
223.30
737,652
+0.20(+0.09%)
Nov 14, 2023
218.35
223.13
218.12
223.10
1,102,269
+11.03(+5.20%)
Nov 13, 2023
210.80
212.61
209.67
212.07
329,404
+0.29(+0.14%)
Nov 10, 2023
210.26
212.41
208.71
211.78
766,828
+2.63(+1.26%)
Nov 09, 2023
213.74
213.89
208.78
209.15
442,458
-3.28(-1.54%)
Nov 08, 2023
214.60
215.21
211.81
212.43
429,224
-2.45(-1.14%)
Nov 07, 2023
213.40
215.74
212.87
214.88
326,877
+0.46(+0.21%)
Nov 06, 2023
216.89
217.35
213.33
214.43
1,690,045
-2.47(-1.14%)
Nov 03, 2023
214.25
218.25
214.25
216.90
957,578
+5.88(+2.79%)
Nov 02, 2023
209.64
211.18
208.50
211.02
913,995
+4.16(+2.01%)
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
.