Russell 2000 Growth Ishares ETF (NY: IWO )

302.95 USD -0.59 (-0.19%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 309.86 314.64 303.49 309.77 745,800 +1.53(+0.50%)
Feb 25, 2021 321.01 321.70 307.14 308.24 768,595 -13.64(-4.24%)
Feb 24, 2021 315.86 323.03 313.55 321.88 469,661 +6.54(+2.07%)
Feb 23, 2021 314.30 316.96 303.55 315.34 921,422 -4.70(-1.47%)
Feb 22, 2021 324.40 326.23 319.34 320.04 506,953 -7.03(-2.15%)
Feb 19, 2021 323.69 329.74 323.35 327.07 499,300 +6.68(+2.08%)
Feb 18, 2021 322.74 322.74 317.71 320.39 397,459 -5.62(-1.72%)
Feb 17, 2021 326.18 326.69 320.21 326.01 775,500 -3.00(-0.91%)
Feb 16, 2021 336.58 337.99 327.87 329.01 538,120 -4.84(-1.45%)
Feb 12, 2021 332.02 334.68 329.70 333.85 376,000 +0.38(+0.11%)
Feb 11, 2021 335.77 336.67 328.92 333.47 490,311 +0.11(+0.03%)
Feb 10, 2021 339.09 339.91 330.29 333.36 719,132 -3.27(-0.97%)
Feb 09, 2021 334.58 338.80 334.10 336.63 798,780 +2.22(+0.66%)
Feb 08, 2021 329.65 334.52 328.89 334.41 1,026,948 +7.73(+2.37%)
Feb 05, 2021 324.54 326.78 322.06 326.68 675,200 +5.42(+1.69%)
Feb 04, 2021 315.99 321.75 315.99 321.26 585,745 +6.46(+2.05%)
Feb 03, 2021 315.31 316.88 311.61 314.80 644,939 +0.38(+0.12%)
Feb 02, 2021 312.58 315.09 310.05 314.42 601,948 +5.78(+1.87%)
Feb 01, 2021 303.70 309.62 300.57 308.64 382,873 +8.25(+2.75%)
Jan 29, 2021 305.74 307.45 297.72 300.39 673,000 -4.88(-1.60%)
Jan 28, 2021 307.75 309.98 303.34 305.27 548,936 +0.01(+0.00%)
Jan 27, 2021 305.91 311.60 301.45 305.26 763,029 -7.56(-2.42%)
Jan 26, 2021 317.91 318.24 312.58 312.82 284,978 -3.00(-0.95%)
Jan 25, 2021 316.02 320.14 310.43 315.82 469,810 -0.39(-0.12%)
Jan 22, 2021 309.44 316.52 309.00 316.21 518,800 +4.20(+1.35%)
Jan 21, 2021 315.38 316.00 310.78 312.01 454,385 -2.54(-0.81%)
Jan 20, 2021 314.86 317.45 313.10 314.55 378,179 +1.40(+0.45%)
Jan 19, 2021 311.14 313.33 309.50 313.15 635,366 +6.00(+1.95%)
Jan 15, 2021 308.38 310.78 303.83 307.15 715,000 -4.63(-1.49%)
Jan 14, 2021 307.96 313.43 307.59 311.78 728,796 +5.88(+1.92%)
Jan 13, 2021 307.83 308.98 305.13 305.90 475,576 -1.44(-0.47%)
Jan 12, 2021 303.96 307.38 303.65 307.34 310,148 +4.68(+1.55%)
Jan 11, 2021 299.56 303.79 298.01 302.66 617,696 -0.87(-0.29%)
Jan 08, 2021 304.25 307.14 299.00 303.53 374,200 +1.67(+0.55%)
Jan 07, 2021 296.44 302.54 296.39 301.86 538,677 +7.67(+2.61%)
Jan 06, 2021 288.28 297.64 287.73 294.19 749,910 +8.23(+2.88%)
Jan 05, 2021 282.21 286.99 282.21 285.96 640,195 +3.46(+1.22%)
Jan 04, 2021 288.55 288.92 278.74 282.50 760,117 -4.20(-1.46%)
Dec 31, 2020 286.70 286.70 286.70 510,515 -1.39(-0.48%)
Dec 30, 2020 286.35 289.96 286.00 288.09 510,515 +3.23(+1.13%)
Dec 29, 2020 292.13 292.57 283.34 284.86 952,802 -6.57(-2.25%)
Dec 28, 2020 297.58 297.60 291.24 291.43 755,012 -2.90(-0.99%)
Dec 24, 2020 296.26 296.27 292.97 294.33 200,800 -0.53(-0.18%)
Dec 23, 2020 296.11 296.61 292.84 294.86 870,403 +0.89(+0.30%)
Dec 22, 2020 291.05 295.10 290.25 293.97 548,753 +5.16(+1.79%)
Dec 21, 2020 282.74 289.52 281.80 288.81 667,581 +1.37(+0.48%)
Dec 18, 2020 287.58 290.25 286.30 287.44 361,000 +0.57(+0.20%)
Dec 17, 2020 283.78 286.87 283.16 286.87 382,140 +4.67(+1.65%)
Dec 16, 2020 283.30 283.66 280.57 282.20 1,430,835 -0.45(-0.16%)
Dec 15, 2020 279.21 282.69 277.39 282.65 649,610 +6.11(+2.21%)
Dec 14, 2020 277.34 281.21 276.51 276.54 404,090 +1.89(+0.69%)
Dec 11, 2020 274.52 277.22 271.83 274.65 244,500 -0.95(-0.34%)
Dec 10, 2020 269.63 276.04 268.79 275.60 276,253 +4.09(+1.51%)
Dec 09, 2020 276.50 278.10 269.52 271.51 343,444 -3.66(-1.33%)
Dec 08, 2020 269.14 275.34 269.14 275.17 318,773 +4.72(+1.75%)
Dec 07, 2020 268.95 271.26 268.95 270.45 350,251 +1.43(+0.53%)
Dec 04, 2020 265.16 269.26 264.51 269.02 656,700 +4.97(+1.88%)
Dec 03, 2020 263.18 265.69 262.55 264.05 180,574 +1.56(+0.59%)
Dec 02, 2020 262.31 263.03 259.93 262.49 479,731 -0.88(-0.33%)
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.