Russell 2000 Growth Ishares ETF (NY: IWO )

303.49 USD +7.44 (+2.51%)
Official Closing Price Updated: 8:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 296.26 302.48 296.26 300.74 1,097,200 +6.95(+2.37%)
Mar 30, 2021 288.60 294.90 286.54 293.79 770,968 +4.51(+1.56%)
Mar 29, 2021 296.18 298.58 288.62 289.28 737,244 -8.84(-2.97%)
Mar 26, 2021 296.45 298.53 291.43 298.12 557,000 +3.86(+1.31%)
Mar 25, 2021 285.02 295.43 283.34 294.26 820,126 +5.17(+1.79%)
Mar 24, 2021 302.00 302.41 288.87 289.09 653,319 -9.49(-3.18%)
Mar 23, 2021 306.64 307.45 297.09 298.58 583,361 -10.16(-3.29%)
Mar 22, 2021 309.55 311.20 306.58 308.74 433,668 +0.35(+0.11%)
Mar 19, 2021 304.15 309.86 301.95 308.39 735,700 +4.15(+1.36%)
Mar 18, 2021 313.33 314.39 303.54 304.24 447,169 -12.27(-3.88%)
Mar 17, 2021 310.67 317.83 308.36 316.51 408,302 +2.22(+0.71%)
Mar 16, 2021 318.99 319.07 311.34 314.29 553,505 -4.72(-1.48%)
Mar 15, 2021 316.64 319.20 315.24 319.01 314,280 +2.34(+0.74%)
Mar 12, 2021 314.72 317.46 312.54 316.67 637,600 -0.20(-0.06%)
Mar 11, 2021 311.75 317.06 311.40 316.87 916,741 +9.97(+3.25%)
Mar 10, 2021 307.99 311.95 306.04 306.90 874,221 +3.67(+1.21%)
Mar 09, 2021 299.62 305.75 299.48 303.23 821,981 +9.94(+3.39%)
Mar 08, 2021 298.58 301.98 292.30 293.29 745,077 -3.78(-1.27%)
Mar 05, 2021 296.60 297.37 280.50 297.07 1,602,400 +4.69(+1.60%)
Mar 04, 2021 302.64 305.00 287.18 292.38 1,668,255 -11.91(-3.91%)
Mar 03, 2021 312.86 314.57 303.86 304.29 1,339,939 -8.02(-2.57%)
Mar 02, 2021 320.11 320.11 312.16 312.31 428,971 -8.30(-2.59%)
Mar 01, 2021 316.01 321.47 315.57 320.61 755,223 +10.84(+3.50%)
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%)
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.