Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 295.87 297.80 292.90 293.44 450,683 -0.68(-0.23%)
Jul 30, 2021 294.38 297.99 293.31 294.12 327,446 -1.79(-0.61%)
Jul 29, 2021 296.41 298.80 295.65 295.91 286,359 +1.50(+0.51%)
Jul 28, 2021 290.20 296.24 289.52 294.41 907,466 +5.45(+1.89%)
Jul 27, 2021 291.76 291.93 284.90 288.96 492,184 -4.13(-1.41%)
Jul 26, 2021 294.35 295.94 291.93 293.09 473,709 -0.87(-0.30%)
Jul 23, 2021 293.95 294.27 290.04 293.96 426,651 +1.44(+0.49%)
Jul 22, 2021 295.64 295.92 291.14 292.52 335,139 -3.76(-1.27%)
Jul 21, 2021 292.47 296.30 291.83 296.29 549,588 +5.53(+1.90%)
Jul 20, 2021 283.21 292.05 281.65 290.76 658,123 +8.71(+3.09%)
Jul 19, 2021 278.91 285.77 277.84 282.04 824,432 -2.12(-0.75%)
Jul 16, 2021 289.69 290.15 283.66 284.16 671,475 -3.11(-1.08%)
Jul 15, 2021 289.17 290.18 283.29 287.27 739,420 -3.06(-1.05%)
Jul 14, 2021 298.38 298.88 289.90 290.33 614,077 -6.09(-2.05%)
Jul 13, 2021 300.36 300.78 296.30 296.41 578,861 -5.49(-1.82%)
Jul 12, 2021 301.33 302.58 299.23 301.90 345,475 -0.18(-0.06%)
Jul 09, 2021 299.54 302.27 297.94 302.08 434,130 +5.58(+1.88%)
Jul 08, 2021 292.52 299.06 289.91 296.50 487,914 -2.23(-0.75%)
Jul 07, 2021 302.24 303.32 295.96 298.73 457,974 -3.18(-1.05%)
Jul 06, 2021 305.52 305.52 299.51 301.90 362,142 -2.92(-0.96%)
Jul 02, 2021 309.25 309.25 304.43 304.82 416,799 -3.03(-0.98%)
Jul 01, 2021 306.65 308.36 305.15 307.85 414,222 +2.32(+0.76%)
Jun 30, 2021 305.22 306.62 302.96 305.53 575,397 -0.40(-0.13%)
Jun 29, 2021 307.46 307.83 304.95 305.93 879,846 -0.84(-0.27%)
Jun 28, 2021 307.89 308.37 304.75 306.77 468,905 +0.70(+0.23%)
Jun 25, 2021 306.33 307.48 304.99 306.08 427,381 +0.70(+0.23%)
Jun 24, 2021 303.49 305.55 303.37 305.37 612,797 +3.95(+1.31%)
Jun 23, 2021 300.10 302.45 299.71 301.42 433,028 +1.62(+0.54%)
Jun 22, 2021 297.74 300.23 295.54 299.81 329,349 +1.70(+0.57%)
Jun 21, 2021 294.58 298.96 291.99 298.11 768,934 +5.24(+1.79%)
Jun 18, 2021 293.78 296.86 291.08 292.88 338,772 -4.90(-1.65%)
Jun 17, 2021 297.34 299.11 294.08 297.78 413,838 +0.02(+0.01%)
Jun 16, 2021 298.31 299.37 294.34 297.76 616,917 -0.95(-0.32%)
Jun 15, 2021 300.95 301.03 296.92 298.71 350,042 -2.60(-0.86%)
Jun 14, 2021 301.36 302.77 300.18 301.31 248,984 +0.30(+0.10%)
Jun 11, 2021 299.47 301.00 298.47 301.00 296,098 +3.14(+1.05%)
Jun 10, 2021 298.00 298.71 295.26 297.87 389,090 +0.50(+0.17%)
Jun 09, 2021 300.31 300.81 296.75 297.37 627,147 -1.62(-0.54%)
Jun 08, 2021 297.44 299.79 294.67 298.98 559,487 +3.17(+1.07%)
Jun 07, 2021 291.25 296.75 291.24 295.82 558,404 +4.87(+1.67%)
Jun 04, 2021 290.02 291.31 289.88 290.95 436,068 +2.47(+0.86%)
Jun 03, 2021 289.02 290.10 286.07 288.48 473,793 -2.68(-0.92%)
Jun 02, 2021 293.11 293.11 289.41 291.15 342,893 -1.74(-0.60%)
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.