Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 288.47 290.84 287.82 287.82 628,367 -1.29(-0.44%)
Dec 30, 2021 288.67 292.75 288.30 289.11 634,216 +0.56(+0.19%)
Dec 29, 2021 288.43 289.43 286.24 288.55 672,911 +0.09(+0.03%)
Dec 28, 2021 291.17 293.28 288.05 288.46 676,603 -3.05(-1.04%)
Dec 27, 2021 289.26 291.57 287.23 291.50 669,343 +2.36(+0.82%)
Dec 23, 2021 287.31 290.07 285.70 289.15 591,621 +3.06(+1.07%)
Dec 22, 2021 283.05 286.19 281.76 286.09 676,632 +2.30(+0.81%)
Dec 21, 2021 278.18 283.97 277.74 283.79 1,011,313 +8.27(+3.00%)
Dec 20, 2021 274.70 276.82 271.48 275.52 1,363,926 -3.78(-1.35%)
Dec 17, 2021 273.99 281.60 270.99 279.31 1,390,913 +4.28(+1.56%)
Dec 16, 2021 285.50 285.50 273.65 275.02 1,640,553 -8.39(-2.96%)
Dec 15, 2021 277.12 283.73 273.03 283.41 1,044,004 +6.18(+2.23%)
Dec 14, 2021 277.95 281.17 275.13 277.23 1,666,062 -3.24(-1.16%)
Dec 13, 2021 283.70 284.65 278.35 280.47 962,719 -4.40(-1.54%)
Dec 10, 2021 288.66 290.37 283.28 284.87 1,005,316 -1.69(-0.59%)
Dec 09, 2021 292.96 294.72 286.23 286.56 752,940 -8.33(-2.82%)
Dec 08, 2021 292.55 295.96 290.12 294.89 1,345,045 +2.48(+0.85%)
Dec 07, 2021 287.91 295.02 287.82 292.41 947,761 +9.45(+3.34%)
Dec 06, 2021 279.94 284.88 274.55 282.96 897,470 +4.86(+1.75%)
Dec 03, 2021 287.62 287.62 275.47 278.10 701,161 -7.72(-2.70%)
Dec 02, 2021 279.91 286.76 278.40 285.82 924,775 +6.81(+2.44%)
Dec 01, 2021 292.25 293.86 278.73 279.01 828,010 -7.58(-2.65%)
Nov 30, 2021 289.58 291.32 282.44 286.60 746,663 -4.72(-1.62%)
Nov 29, 2021 295.91 297.01 289.35 291.32 1,053,177 +0.02(+0.01%)
Nov 26, 2021 293.88 296.62 287.70 291.30 1,322,547 -10.74(-3.56%)
Nov 24, 2021 298.17 302.47 296.23 302.04 438,032 +1.59(+0.53%)
Nov 23, 2021 301.81 303.94 296.05 300.45 1,659,236 -2.12(-0.70%)
Nov 22, 2021 308.33 309.35 301.99 302.57 374,944 -4.20(-1.37%)
Nov 19, 2021 307.87 309.86 306.27 306.77 276,050 -2.46(-0.80%)
Nov 18, 2021 312.86 309.36 308.31 309.23 403,934 -1.96(-0.63%)
Nov 17, 2021 314.12 314.44 310.22 311.20 365,120 -4.11(-1.30%)
Nov 16, 2021 312.66 315.60 311.56 315.31 185,093 +1.32(+0.42%)
Nov 15, 2021 317.65 317.98 312.66 313.98 418,546 -2.38(-0.75%)
Nov 12, 2021 315.93 317.01 315.11 316.37 339,512 +1.15(+0.36%)
Nov 11, 2021 313.93 316.49 313.65 315.22 391,563 +2.45(+0.78%)
Nov 10, 2021 317.45 312.77 347,587 -6.87(-2.15%)
Nov 09, 2021 320.83 321.66 317.01 319.63 436,683 -1.56(-0.49%)
Nov 08, 2021 321.87 323.68 320.36 321.19 355,607 +1.59(+0.50%)
Nov 05, 2021 319.88 322.25 317.13 319.61 412,416 +2.57(+0.81%)
Nov 04, 2021 316.63 319.75 315.50 317.04 549,118 +1.67(+0.53%)
Nov 03, 2021 309.16 316.64 309.16 315.37 656,023 +5.59(+1.81%)
Nov 02, 2021 310.31 310.73 307.68 309.77 366,596 +0.27(+0.09%)
Nov 01, 2021 303.49 310.11 305.87 309.50 512,775 +7.86(+2.61%)
Oct 29, 2021 300.23 302.31 300.14 301.64 322,713 +0.38(+0.13%)
Oct 28, 2021 296.32 301.34 296.27 301.26 487,261 +6.89(+2.34%)
Oct 27, 2021 298.87 299.50 294.21 294.37 296,323 -5.30(-1.77%)
Oct 26, 2021 301.76 299.67 381,718 -1.81(-0.60%)
Oct 25, 2021 298.73 302.04 298.30 301.47 381,055 +3.26(+1.09%)
Oct 22, 2021 298.95 299.58 296.06 298.22 212,054 -1.21(-0.40%)
Oct 21, 2021 297.27 300.66 297.27 299.42 320,948 +1.68(+0.56%)
Oct 20, 2021 297.16 299.15 296.22 297.75 343,388 +0.90(+0.30%)
Oct 19, 2021 296.03 298.52 295.37 296.84 317,816 +1.87(+0.64%)
Oct 18, 2021 292.89 295.27 292.53 294.97 222,309 +0.09(+0.03%)
Oct 15, 2021 299.56 299.56 294.75 294.88 418,017 -1.05(-0.35%)
Oct 14, 2021 294.62 296.77 294.17 295.93 410,168 +4.36(+1.49%)
Oct 13, 2021 290.46 291.57 288.36 291.57 449,199 +2.10(+0.73%)
Oct 12, 2021 288.30 290.67 288.11 289.47 238,805 +2.27(+0.79%)
Oct 11, 2021 288.76 291.36 287.00 287.21 201,092 -1.83(-0.63%)
Oct 08, 2021 292.77 293.09 288.57 289.04 364,461 -3.43(-1.17%)
Oct 07, 2021 289.69 294.98 289.69 292.47 494,261 +4.86(+1.69%)
Oct 06, 2021 285.68 288.20 284.05 287.61 308,108 -1.15(-0.40%)
Oct 05, 2021 288.36 292.05 287.49 288.76 576,513 +1.65(+0.57%)
Oct 04, 2021 291.19 291.19 285.67 287.11 574,625 -4.98(-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.