Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 282.51 282.87 272.90 276.58 776,372 -4.11(-1.46%)
Dec 31, 2020 280.70 280.70 280.70 521,432 -1.36(-0.48%)
Dec 30, 2020 280.35 283.89 280.01 282.06 521,432 +3.16(+1.13%)
Dec 29, 2020 286.01 286.44 277.41 278.90 973,178 -6.43(-2.25%)
Dec 28, 2020 291.35 291.37 285.14 285.33 771,158 -2.84(-0.99%)
Dec 24, 2020 290.06 290.07 286.84 288.17 205,094 -0.52(-0.18%)
Dec 23, 2020 289.91 290.40 286.71 288.69 889,017 +0.87(+0.30%)
Dec 22, 2020 284.96 288.92 284.17 287.81 560,488 +5.05(+1.79%)
Dec 21, 2020 276.82 283.46 275.89 282.76 681,857 +1.34(+0.48%)
Dec 18, 2020 281.56 284.17 280.31 281.42 368,720 +0.56(+0.20%)
Dec 17, 2020 277.84 280.86 277.23 280.86 390,312 +4.57(+1.66%)
Dec 16, 2020 277.37 277.72 274.69 276.29 1,461,434 -0.44(-0.16%)
Dec 15, 2020 273.36 276.77 271.58 276.73 663,502 +5.98(+2.21%)
Dec 14, 2020 271.53 275.33 270.72 270.75 412,731 +2.15(+0.80%)
Dec 11, 2020 268.47 271.11 265.84 268.60 250,008 -0.93(-0.34%)
Dec 10, 2020 263.69 269.96 262.87 269.53 282,476 +4.00(+1.51%)
Dec 09, 2020 270.41 271.97 263.58 265.53 351,181 -3.58(-1.33%)
Dec 08, 2020 263.21 269.27 263.21 269.11 325,954 +4.62(+1.75%)
Dec 07, 2020 263.02 265.28 263.02 264.49 358,141 +1.40(+0.53%)
Dec 04, 2020 259.32 263.33 258.68 263.09 671,494 +4.86(+1.88%)
Dec 03, 2020 257.38 259.84 256.76 258.23 184,642 +1.53(+0.59%)
Dec 02, 2020 256.53 257.24 254.20 256.71 490,538 -0.86(-0.33%)
Dec 01, 2020 259.56 259.59 257.04 257.57 472,105 +0.76(+0.30%)
Nov 30, 2020 258.73 259.51 253.54 256.81 323,091 -2.00(-0.77%)
Nov 27, 2020 256.36 259.00 256.36 258.80 316,472 +3.14(+1.23%)
Nov 25, 2020 254.79 256.18 253.44 255.66 212,890 +0.44(+0.17%)
Nov 24, 2020 256.73 257.42 253.81 255.22 365,778 +1.37(+0.54%)
Nov 23, 2020 252.51 255.31 250.88 253.85 331,741 +3.45(+1.38%)
Nov 20, 2020 248.37 251.08 247.41 250.40 749,513 +1.31(+0.53%)
Nov 19, 2020 246.68 249.50 245.84 249.09 481,888 +2.39(+0.97%)
Nov 18, 2020 251.17 251.68 246.63 246.70 364,489 -3.63(-1.45%)
Nov 17, 2020 247.23 250.61 244.49 250.33 351,923 +1.57(+0.63%)
Nov 16, 2020 248.35 249.23 246.14 248.76 614,301 +3.31(+1.35%)
Nov 13, 2020 243.99 246.07 243.46 245.44 558,505 +3.55(+1.47%)
Nov 12, 2020 243.31 244.81 239.83 241.89 530,382 -2.63(-1.08%)
Nov 11, 2020 243.24 244.54 241.56 244.52 695,048 +2.85(+1.18%)
Nov 10, 2020 240.92 242.67 237.28 241.68 670,952 +2.08(+0.87%)
Nov 09, 2020 247.59 249.87 239.23 239.59 789,658 +2.32(+0.98%)
Nov 06, 2020 239.60 239.60 236.99 237.28 321,380 -1.55(-0.65%)
Nov 05, 2020 235.03 239.45 234.94 238.83 622,259 +6.53(+2.81%)
Nov 04, 2020 226.76 234.46 226.76 232.30 529,562 +4.33(+1.90%)
Nov 03, 2020 224.64 229.29 223.98 227.96 710,820 +6.67(+3.01%)
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.