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 (%)
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%)
Oct 01, 2021 289.87 293.65 285.54 292.06 1,158,652 +4.01(+1.39%)
Sep 30, 2021 292.31 293.24 287.99 288.05 685,865 -2.40(-0.83%)
Sep 29, 2021 293.73 293.94 289.85 290.45 368,607 -1.64(-0.56%)
Sep 28, 2021 298.75 298.75 291.68 292.09 345,893 -8.94(-2.97%)
Sep 27, 2021 298.81 302.12 297.04 301.03 427,412 +2.71(+0.91%)
Sep 24, 2021 298.20 299.78 296.37 298.32 490,888 -2.09(-0.70%)
Sep 23, 2021 296.97 300.91 295.78 300.41 768,026 +5.52(+1.87%)
Sep 22, 2021 292.13 296.98 292.13 294.89 600,125 +4.62(+1.59%)
Sep 21, 2021 291.38 292.15 287.88 290.27 295,963 +1.50(+0.52%)
Sep 20, 2021 289.84 291.97 285.21 288.77 504,691 -7.82(-2.64%)
Sep 17, 2021 295.70 297.19 294.09 296.60 402,833 +0.35(+0.12%)
Sep 16, 2021 295.11 297.25 293.15 296.24 409,486 +0.86(+0.29%)
Sep 15, 2021 292.47 295.74 290.92 295.38 469,854 +3.11(+1.06%)
Sep 14, 2021 296.88 296.91 291.21 292.27 379,586 -3.40(-1.15%)
Sep 13, 2021 297.09 297.09 291.76 295.67 468,314 +0.39(+0.13%)
Sep 10, 2021 299.73 299.73 294.88 295.28 333,466 -2.72(-0.91%)
Sep 09, 2021 297.21 301.20 296.51 298.00 338,178 +0.66(+0.22%)
Sep 08, 2021 300.42 300.42 295.72 297.34 484,658 -4.04(-1.34%)
Sep 07, 2021 303.48 304.89 301.23 301.38 415,143 -2.53(-0.83%)
Sep 03, 2021 304.05 304.93 303.07 303.91 406,758 -0.93(-0.31%)
Sep 02, 2021 303.72 305.65 302.83 304.84 586,963 +2.61(+0.86%)
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.