Russell 2000 Growth Ishares ETF (NY: IWO )

270.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 292.78 293.71 288.45 288.51 684,764 -2.41(-0.83%)
Sep 29, 2021 294.20 294.42 290.32 290.92 368,015 -1.64(-0.56%)
Sep 28, 2021 299.23 299.23 292.14 292.56 345,338 -8.95(-2.97%)
Sep 27, 2021 299.29 302.61 297.52 301.51 426,726 +2.71(+0.91%)
Sep 24, 2021 298.68 300.26 296.84 298.80 490,100 -2.09(-0.70%)
Sep 23, 2021 297.44 301.39 296.26 300.89 766,793 +5.53(+1.87%)
Sep 22, 2021 292.60 297.46 292.60 295.36 599,162 +4.62(+1.59%)
Sep 21, 2021 291.85 292.62 288.35 290.74 295,488 +1.50(+0.52%)
Sep 20, 2021 290.31 292.44 285.67 289.24 503,881 -7.83(-2.64%)
Sep 17, 2021 296.18 297.67 294.56 297.07 402,186 +0.35(+0.12%)
Sep 16, 2021 295.58 297.73 293.63 296.72 408,829 +0.86(+0.29%)
Sep 15, 2021 292.94 296.22 291.38 295.86 469,100 +3.11(+1.06%)
Sep 14, 2021 297.36 297.39 291.68 292.74 378,977 -3.41(-1.15%)
Sep 13, 2021 297.56 297.56 292.23 296.15 467,563 +0.39(+0.13%)
Sep 10, 2021 300.21 300.21 295.35 295.76 332,930 -2.72(-0.91%)
Sep 09, 2021 297.69 301.69 296.98 298.48 337,635 +0.66(+0.22%)
Sep 08, 2021 300.90 300.90 296.20 297.82 483,880 -4.05(-1.34%)
Sep 07, 2021 303.96 305.38 301.72 301.86 414,477 -2.53(-0.83%)
Sep 03, 2021 304.53 305.42 303.56 304.40 406,105 -0.93(-0.31%)
Sep 02, 2021 304.21 306.14 303.32 305.33 586,021 +2.61(+0.86%)
Sep 01, 2021 300.96 303.69 299.35 302.72 351,168 +2.69(+0.90%)
Aug 31, 2021 299.02 300.71 297.96 300.03 297,804 +0.63(+0.21%)
Aug 30, 2021 301.38 301.42 298.37 299.40 411,470 -0.79(-0.26%)
Aug 27, 2021 292.44 301.18 292.31 300.18 572,984 +8.35(+2.86%)
Aug 26, 2021 293.73 295.76 291.06 291.83 422,584 -2.94(-1.00%)
Aug 25, 2021 293.75 296.26 292.47 294.77 398,209 +1.02(+0.35%)
Aug 24, 2021 291.97 293.94 290.90 293.75 409,502 +3.23(+1.11%)
Aug 23, 2021 286.67 291.08 286.67 290.52 765,222 +6.34(+2.23%)
Aug 20, 2021 279.11 284.84 278.62 284.18 720,573 +4.98(+1.78%)
Aug 19, 2021 279.93 282.03 278.05 279.20 567,777 -3.51(-1.24%)
Aug 18, 2021 284.63 287.39 282.53 282.72 378,111 -1.98(-0.70%)
Aug 17, 2021 285.88 286.58 281.16 284.70 577,727 -3.94(-1.36%)
Aug 16, 2021 290.63 290.63 287.32 288.64 420,871 -3.17(-1.09%)
Aug 13, 2021 294.91 294.91 291.26 291.81 486,433 -3.33(-1.13%)
Aug 12, 2021 295.30 295.56 293.69 295.14 423,596 -0.55(-0.19%)
Aug 11, 2021 295.94 295.94 291.46 295.69 488,773 +0.00(+0.00%)
Aug 10, 2021 296.96 297.86 294.82 295.69 592,621 -0.93(-0.31%)
Aug 09, 2021 296.82 297.87 294.84 296.62 259,734 -0.87(-0.29%)
Aug 06, 2021 299.49 300.13 295.63 297.49 275,078 -0.12(-0.04%)
Aug 05, 2021 293.10 297.78 293.10 297.61 334,870 +5.39(+1.84%)
Aug 04, 2021 291.89 295.71 291.82 292.22 197,710 -1.67(-0.57%)
Aug 03, 2021 294.51 295.19 289.61 293.89 380,610 +0.00(+0.00%)
Aug 02, 2021 296.32 298.25 293.35 293.89 449,997 -0.68(-0.23%)
Jul 30, 2021 294.82 298.45 293.76 294.57 326,947 -1.80(-0.61%)
Jul 29, 2021 296.87 299.25 296.11 296.37 285,923 +1.50(+0.51%)
Jul 28, 2021 290.64 296.69 289.96 294.86 906,085 +5.46(+1.89%)
Jul 27, 2021 292.20 292.37 285.33 289.40 491,435 -4.13(-1.41%)
Jul 26, 2021 294.80 296.39 292.38 293.54 472,988 -0.87(-0.30%)
Jul 23, 2021 294.40 294.72 290.49 294.41 426,002 +1.44(+0.49%)
Jul 22, 2021 296.09 296.38 291.58 292.97 334,628 -3.77(-1.27%)
Jul 21, 2021 292.92 296.75 292.27 296.74 548,751 +5.54(+1.90%)
Jul 20, 2021 283.64 292.50 282.08 291.20 657,122 +8.73(+3.09%)
Jul 19, 2021 279.33 286.20 278.27 282.47 823,177 -2.12(-0.74%)
Jul 16, 2021 290.13 290.59 284.09 284.59 670,453 -3.11(-1.08%)
Jul 15, 2021 289.61 290.62 283.72 287.71 738,294 -3.06(-1.05%)
Jul 14, 2021 298.84 299.33 290.34 290.77 613,142 -6.10(-2.05%)
Jul 13, 2021 300.81 301.24 296.75 296.87 577,980 -5.50(-1.82%)
Jul 12, 2021 301.79 303.04 299.68 302.36 344,949 -0.18(-0.06%)
Jul 09, 2021 300.00 302.73 298.40 302.54 433,469 +5.59(+1.88%)
Jul 08, 2021 292.97 299.52 290.35 296.95 487,171 -2.23(-0.75%)
Jul 07, 2021 302.70 303.79 296.41 299.18 457,277 -3.18(-1.05%)
Jul 06, 2021 305.99 305.99 299.97 302.36 361,591 -2.93(-0.96%)
Jul 02, 2021 309.72 309.72 304.90 305.29 416,165 -3.03(-0.98%)
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.