Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 290.28 296.38 290.28 294.67 1,119,796 +6.81(+2.37%)
Mar 30, 2021 282.78 288.95 280.75 287.86 786,845 +4.42(+1.56%)
Mar 29, 2021 290.20 292.56 282.80 283.44 752,427 -8.66(-2.97%)
Mar 26, 2021 290.47 292.51 285.55 292.10 568,471 +3.78(+1.31%)
Mar 25, 2021 279.27 289.47 277.62 288.32 837,016 +5.29(+1.87%)
Mar 24, 2021 295.68 296.08 282.82 283.04 667,290 -9.29(-3.18%)
Mar 23, 2021 300.22 301.01 290.87 292.33 595,836 -9.95(-3.29%)
Mar 22, 2021 303.07 304.68 300.16 302.28 442,942 +0.34(+0.11%)
Mar 19, 2021 297.78 303.38 295.63 301.93 751,433 +4.06(+1.36%)
Mar 18, 2021 306.77 307.81 297.19 297.87 456,732 -12.01(-3.88%)
Mar 17, 2021 304.17 311.18 301.90 309.88 417,033 +2.17(+0.71%)
Mar 16, 2021 312.31 312.39 304.82 307.71 565,342 -4.62(-1.48%)
Mar 15, 2021 310.01 312.52 308.64 312.33 321,001 +2.29(+0.74%)
Mar 12, 2021 308.13 310.81 306.00 310.04 651,235 -0.19(-0.06%)
Mar 11, 2021 305.22 310.42 304.88 310.24 936,346 +9.76(+3.25%)
Mar 10, 2021 301.54 305.42 299.63 300.47 892,916 +3.59(+1.21%)
Mar 09, 2021 293.35 299.35 293.21 296.88 839,559 +9.73(+3.39%)
Mar 08, 2021 292.33 295.66 286.18 287.15 761,010 -3.70(-1.27%)
Mar 05, 2021 290.39 291.14 274.63 290.85 1,636,668 +4.59(+1.60%)
Mar 04, 2021 296.30 298.62 281.17 286.26 1,703,931 -11.66(-3.91%)
Mar 03, 2021 306.31 307.98 297.50 297.92 1,368,594 -7.85(-2.57%)
Mar 02, 2021 313.41 313.41 305.62 305.77 438,144 -8.13(-2.59%)
Mar 01, 2021 309.39 314.74 308.96 313.90 771,373 +10.61(+3.50%)
Feb 26, 2021 303.37 308.05 297.14 303.28 761,749 +1.50(+0.50%)
Feb 25, 2021 314.29 314.96 300.71 301.79 785,031 -13.36(-4.24%)
Feb 24, 2021 309.25 316.27 306.99 315.14 479,705 +6.40(+2.07%)
Feb 23, 2021 307.72 310.32 297.19 308.74 941,127 -4.60(-1.47%)
Feb 22, 2021 317.61 319.40 312.65 313.34 517,794 -6.88(-2.15%)
Feb 19, 2021 316.91 322.84 316.58 320.22 509,977 +6.54(+2.08%)
Feb 18, 2021 315.98 315.98 311.06 313.68 405,958 -5.50(-1.72%)
Feb 17, 2021 319.35 319.85 313.50 319.18 792,084 -2.94(-0.91%)
Feb 16, 2021 329.53 330.91 321.00 322.12 549,628 -4.74(-1.45%)
Feb 12, 2021 325.07 327.67 322.80 326.86 384,041 +0.37(+0.11%)
Feb 11, 2021 328.74 329.62 322.03 326.49 500,796 +0.11(+0.03%)
Feb 10, 2021 331.99 332.79 323.37 326.38 734,511 -3.20(-0.97%)
Feb 09, 2021 327.57 331.70 327.11 329.58 815,862 +2.17(+0.66%)
Feb 08, 2021 322.75 327.51 322.00 327.41 1,048,909 +7.57(+2.37%)
Feb 05, 2021 317.75 319.94 315.32 319.84 689,639 +5.31(+1.69%)
Feb 04, 2021 309.37 315.01 309.37 314.53 598,271 +6.32(+2.05%)
Feb 03, 2021 308.71 310.25 305.09 308.21 658,731 +0.37(+0.12%)
Feb 02, 2021 306.04 308.49 303.56 307.84 614,821 +5.66(+1.87%)
Feb 01, 2021 297.34 303.14 294.28 302.18 391,060 +8.08(+2.75%)
Jan 29, 2021 299.34 301.01 291.49 294.10 687,392 -4.78(-1.60%)
Jan 28, 2021 301.31 303.49 296.99 298.88 560,675 +0.01(+0.00%)
Jan 27, 2021 299.50 305.08 295.14 298.87 779,346 -7.40(-2.42%)
Jan 26, 2021 311.25 311.58 306.04 306.27 291,072 -2.94(-0.95%)
Jan 25, 2021 309.40 313.44 303.94 309.21 479,857 -0.38(-0.12%)
Jan 22, 2021 302.96 309.89 302.53 309.59 529,894 +4.11(+1.35%)
Jan 21, 2021 308.78 309.38 304.27 305.48 464,102 -2.49(-0.81%)
Jan 20, 2021 308.27 310.80 306.55 307.96 386,266 +1.37(+0.45%)
Jan 19, 2021 304.62 306.77 303.02 306.59 648,953 +5.87(+1.95%)
Jan 15, 2021 301.92 304.27 297.47 300.72 730,290 -4.53(-1.49%)
Jan 14, 2021 301.51 306.87 301.15 305.25 744,381 +5.76(+1.92%)
Jan 13, 2021 301.38 302.51 298.74 299.50 485,746 -1.41(-0.47%)
Jan 12, 2021 297.60 300.94 297.29 300.90 316,780 +4.58(+1.55%)
Jan 11, 2021 293.29 297.43 291.77 296.32 630,905 -0.85(-0.29%)
Jan 08, 2021 297.88 300.70 292.74 297.18 382,202 +1.63(+0.55%)
Jan 07, 2021 290.23 296.20 290.18 295.54 550,196 +7.51(+2.61%)
Jan 06, 2021 282.24 291.41 281.71 288.03 765,947 +8.06(+2.88%)
Jan 05, 2021 276.30 280.98 276.30 279.97 653,886 +3.39(+1.22%)
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.