Russell 2000 Growth Ishares ETF (NY: IWO )

286.18 +6.50 (+2.32%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 288.44 290.81 287.80 287.80 628,419 -1.29(-0.44%)
Dec 30, 2021 288.64 292.73 288.28 289.08 634,268 +0.56(+0.19%)
Dec 29, 2021 288.41 289.41 286.21 288.52 672,967 +0.09(+0.03%)
Dec 28, 2021 291.15 293.26 288.02 288.44 676,659 -3.05(-1.04%)
Dec 27, 2021 289.24 291.55 287.21 291.48 669,399 +2.36(+0.82%)
Dec 23, 2021 287.29 290.05 285.68 289.12 591,670 +3.06(+1.07%)
Dec 22, 2021 283.02 286.17 281.74 286.07 676,688 +2.30(+0.81%)
Dec 21, 2021 278.15 283.95 277.72 283.77 1,011,396 +8.27(+3.00%)
Dec 20, 2021 274.68 276.80 271.45 275.50 1,364,039 -3.78(-1.35%)
Dec 17, 2021 273.97 281.58 270.96 279.28 1,391,028 +4.28(+1.56%)
Dec 16, 2021 285.48 285.48 273.63 275.00 1,640,689 -8.39(-2.96%)
Dec 15, 2021 277.09 283.71 273.01 283.39 1,044,090 +6.18(+2.23%)
Dec 14, 2021 277.93 281.15 275.11 277.21 1,666,200 -3.24(-1.16%)
Dec 13, 2021 283.67 284.63 278.32 280.45 962,798 -4.40(-1.54%)
Dec 10, 2021 288.63 290.34 283.26 284.85 1,005,399 -1.69(-0.59%)
Dec 09, 2021 292.93 294.70 286.20 286.54 753,002 -8.33(-2.83%)
Dec 08, 2021 292.53 295.94 290.10 294.87 1,345,156 +2.48(+0.85%)
Dec 07, 2021 287.89 294.99 287.80 292.38 947,839 +9.45(+3.34%)
Dec 06, 2021 279.91 284.86 274.53 282.94 897,545 +4.86(+1.75%)
Dec 03, 2021 287.60 287.60 275.45 278.08 701,219 -7.72(-2.70%)
Dec 02, 2021 279.88 286.74 278.38 285.80 924,851 +6.81(+2.44%)
Dec 01, 2021 292.23 293.83 278.71 278.99 828,079 -7.58(-2.65%)
Nov 30, 2021 289.56 291.29 282.42 286.57 746,725 -4.72(-1.62%)
Nov 29, 2021 295.88 296.98 289.32 291.29 1,053,264 +0.02(+0.01%)
Nov 26, 2021 293.85 296.59 287.67 291.27 1,322,656 -10.74(-3.56%)
Nov 24, 2021 298.14 302.44 296.21 302.02 438,068 +1.59(+0.53%)
Nov 23, 2021 301.78 303.91 296.02 300.43 1,659,373 -2.12(-0.70%)
Nov 22, 2021 308.31 309.33 301.97 302.55 374,975 -4.20(-1.37%)
Nov 19, 2021 307.85 309.84 306.25 306.75 276,073 -2.46(-0.80%)
Nov 18, 2021 312.83 309.34 308.29 309.21 403,968 -1.96(-0.63%)
Nov 17, 2021 314.10 314.41 310.19 311.17 365,151 -4.11(-1.30%)
Nov 16, 2021 312.63 315.58 311.53 315.28 185,108 +1.32(+0.42%)
Nov 15, 2021 317.63 317.95 312.63 313.96 418,581 -2.38(-0.75%)
Nov 12, 2021 315.90 316.98 315.09 316.34 339,540 +1.15(+0.36%)
Nov 11, 2021 313.91 316.46 313.63 315.19 391,595 +2.45(+0.78%)
Nov 10, 2021 317.42 312.74 347,615 -6.87(-2.15%)
Nov 09, 2021 320.81 321.63 316.98 319.61 436,719 -1.56(-0.49%)
Nov 08, 2021 321.85 323.65 320.33 321.17 355,636 +1.59(+0.50%)
Nov 05, 2021 319.85 322.23 317.11 319.58 412,450 +2.57(+0.81%)
Nov 04, 2021 316.61 319.73 315.47 317.01 549,163 +1.67(+0.53%)
Nov 03, 2021 309.13 316.62 309.13 315.34 656,077 +5.59(+1.81%)
Nov 02, 2021 310.29 310.70 307.66 309.75 366,626 +0.28(+0.09%)
Nov 01, 2021 303.47 310.08 305.85 309.47 512,817 +7.86(+2.61%)
Oct 29, 2021 300.20 302.28 300.11 301.62 322,740 +0.38(+0.13%)
Oct 28, 2021 296.30 301.31 296.25 301.23 487,301 +6.89(+2.34%)
Oct 27, 2021 298.85 299.48 294.19 294.35 296,347 -5.30(-1.77%)
Oct 26, 2021 301.73 299.64 381,750 -1.81(-0.60%)
Oct 25, 2021 298.70 302.02 298.28 301.45 381,087 +3.26(+1.09%)
Oct 22, 2021 298.93 299.56 296.03 298.19 212,072 -1.21(-0.40%)
Oct 21, 2021 297.25 300.63 297.25 299.40 320,974 +1.68(+0.56%)
Oct 20, 2021 297.13 299.12 296.20 297.72 343,416 +0.90(+0.30%)
Oct 19, 2021 296.00 298.50 295.35 296.82 317,842 +1.87(+0.64%)
Oct 18, 2021 292.86 295.25 292.51 294.94 222,328 +0.09(+0.03%)
Oct 15, 2021 299.54 299.54 294.73 294.86 418,052 -1.05(-0.35%)
Oct 14, 2021 294.60 296.75 294.15 295.90 410,202 +4.36(+1.49%)
Oct 13, 2021 290.44 291.55 288.33 291.55 449,236 +2.10(+0.73%)
Oct 12, 2021 288.27 290.64 288.08 289.45 238,825 +2.27(+0.79%)
Oct 11, 2021 288.73 291.34 286.98 287.18 201,109 -1.83(-0.63%)
Oct 08, 2021 292.75 293.07 288.55 289.02 364,491 -3.43(-1.17%)
Oct 07, 2021 289.67 294.95 289.67 292.44 494,302 +4.86(+1.69%)
Oct 06, 2021 285.65 288.17 284.02 287.58 308,134 -1.15(-0.40%)
Oct 05, 2021 288.33 292.03 287.47 288.73 576,561 +1.65(+0.57%)
Oct 04, 2021 291.17 291.17 285.64 287.08 574,673 -4.97(-1.70%)
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.