Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell 2000 Growth Ishares ETF
(NY:
IWO
)
284.01
-1.76 (-0.62%)
Official Closing Price
Updated: 4:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
300.23
302.31
300.14
301.64
322,713
+0.38(+0.13%)
Oct 28, 2021
296.32
301.34
296.27
301.26
487,261
+6.89(+2.34%)
Oct 27, 2021
298.87
299.50
294.21
294.37
296,323
-5.30(-1.77%)
Oct 26, 2021
301.76
299.67
381,718
-1.81(-0.60%)
Oct 25, 2021
298.73
302.04
298.30
301.47
381,055
+3.26(+1.09%)
Oct 22, 2021
298.95
299.58
296.06
298.22
212,054
-1.21(-0.40%)
Oct 21, 2021
297.27
300.66
297.27
299.42
320,948
+1.68(+0.56%)
Oct 20, 2021
297.16
299.15
296.22
297.75
343,388
+0.90(+0.30%)
Oct 19, 2021
296.03
298.52
295.37
296.84
317,816
+1.87(+0.64%)
Oct 18, 2021
292.89
295.27
292.53
294.97
222,309
+0.09(+0.03%)
Oct 15, 2021
299.56
299.56
294.75
294.88
418,017
-1.05(-0.35%)
Oct 14, 2021
294.62
296.77
294.17
295.93
410,168
+4.36(+1.49%)
Oct 13, 2021
290.46
291.57
288.36
291.57
449,199
+2.10(+0.73%)
Oct 12, 2021
288.30
290.67
288.11
289.47
238,805
+2.27(+0.79%)
Oct 11, 2021
288.76
291.36
287.00
287.21
201,092
-1.83(-0.63%)
Oct 08, 2021
292.77
293.09
288.57
289.04
364,461
-3.43(-1.17%)
Oct 07, 2021
289.69
294.98
289.69
292.47
494,261
+4.86(+1.69%)
Oct 06, 2021
285.68
288.20
284.05
287.61
308,108
-1.15(-0.40%)
Oct 05, 2021
288.36
292.05
287.49
288.76
576,513
+1.65(+0.57%)
Oct 04, 2021
291.19
291.19
285.67
287.11
574,625
-4.98(-1.70%)
Oct 01, 2021
289.89
293.67
285.57
292.08
1,158,556
+4.01(+1.39%)
Sep 30, 2021
292.34
293.26
288.01
288.07
685,808
-2.40(-0.83%)
Sep 29, 2021
293.75
293.97
289.88
290.47
368,576
-1.64(-0.56%)
Sep 28, 2021
298.77
298.77
291.70
292.11
345,864
-8.94(-2.97%)
Sep 27, 2021
298.83
302.15
297.07
301.05
427,377
+2.71(+0.91%)
Sep 24, 2021
298.23
299.81
296.39
298.34
490,847
-2.09(-0.70%)
Sep 23, 2021
296.99
300.93
295.81
300.43
767,962
+5.52(+1.87%)
Sep 22, 2021
292.15
297.00
292.15
294.91
600,075
+4.62(+1.59%)
Sep 21, 2021
291.40
292.18
287.91
290.30
295,939
+1.50(+0.52%)
Sep 20, 2021
289.87
291.99
285.23
288.80
504,649
-7.82(-2.64%)
Sep 17, 2021
295.73
297.22
294.11
296.62
402,800
+0.35(+0.12%)
Sep 16, 2021
295.13
297.28
293.18
296.27
409,452
+0.86(+0.29%)
Sep 15, 2021
292.49
295.77
290.94
295.40
469,815
+3.11(+1.06%)
Sep 14, 2021
296.90
296.93
291.24
292.30
379,554
-3.40(-1.15%)
Sep 13, 2021
297.11
297.11
291.78
295.70
468,276
+0.39(+0.13%)
Sep 10, 2021
299.76
299.76
294.90
295.31
333,438
-2.72(-0.91%)
Sep 09, 2021
297.24
301.23
296.53
298.02
338,150
+0.66(+0.22%)
Sep 08, 2021
300.44
300.44
295.75
297.37
484,618
-4.04(-1.34%)
Sep 07, 2021
303.50
304.91
301.26
301.40
415,109
-2.53(-0.83%)
Sep 03, 2021
304.07
304.96
303.10
303.93
406,724
-0.93(-0.31%)
Sep 02, 2021
303.75
305.68
302.85
304.86
586,914
+2.61(+0.86%)
Sep 01, 2021
300.50
303.23
298.89
302.26
351,703
+2.69(+0.90%)
Aug 31, 2021
298.56
300.26
297.50
299.57
298,258
+0.63(+0.21%)
Aug 30, 2021
300.92
300.96
297.91
298.94
412,097
-0.78(-0.26%)
Aug 27, 2021
291.99
300.72
291.87
299.73
573,857
+8.34(+2.86%)
Aug 26, 2021
293.29
295.31
290.62
291.39
423,228
-2.94(-1.00%)
Aug 25, 2021
293.31
295.81
292.02
294.33
398,816
+1.02(+0.35%)
Aug 24, 2021
291.52
293.49
290.45
293.31
410,126
+3.23(+1.11%)
Aug 23, 2021
286.23
290.64
286.23
290.08
766,389
+6.33(+2.23%)
Aug 20, 2021
278.68
284.41
278.20
283.75
721,671
+4.97(+1.78%)
Aug 19, 2021
279.50
281.60
277.62
278.78
568,643
-3.51(-1.24%)
Aug 18, 2021
284.20
286.95
282.10
282.29
378,687
-1.98(-0.70%)
Aug 17, 2021
285.44
286.14
280.73
284.27
578,608
-3.93(-1.36%)
Aug 16, 2021
290.19
290.19
286.88
288.20
421,512
-3.17(-1.09%)
Aug 13, 2021
294.46
294.46
290.82
291.37
487,175
-3.32(-1.13%)
Aug 12, 2021
294.85
295.11
293.25
294.69
424,241
-0.55(-0.19%)
Aug 11, 2021
295.49
295.49
291.01
295.24
489,518
+0.00(+0.00%)
Aug 10, 2021
296.51
297.40
294.38
295.24
593,525
-0.93(-0.31%)
Aug 09, 2021
296.37
297.41
294.39
296.17
260,130
-0.87(-0.29%)
Aug 06, 2021
299.03
299.68
295.18
297.04
275,497
-0.12(-0.04%)
Aug 05, 2021
292.65
297.33
292.65
297.16
335,380
+5.38(+1.84%)
Aug 04, 2021
291.44
295.26
291.38
291.78
198,012
-1.67(-0.57%)
Aug 03, 2021
294.06
294.74
289.17
293.44
381,191
+0.00(+0.00%)
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
.