Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 300.20 302.28 300.11 301.62 322,740 +0.38(+0.13%)
Oct 28, 2021 296.30 301.31 296.25 301.23 487,301 +6.89(+2.34%)
Oct 27, 2021 298.85 299.48 294.19 294.35 296,347 -5.30(-1.77%)
Oct 26, 2021 301.73 299.64 381,750 -1.81(-0.60%)
Oct 25, 2021 298.70 302.02 298.28 301.45 381,087 +3.26(+1.09%)
Oct 22, 2021 298.93 299.56 296.03 298.19 212,072 -1.21(-0.40%)
Oct 21, 2021 297.25 300.63 297.25 299.40 320,974 +1.68(+0.56%)
Oct 20, 2021 297.13 299.12 296.20 297.72 343,416 +0.90(+0.30%)
Oct 19, 2021 296.00 298.50 295.35 296.82 317,842 +1.87(+0.64%)
Oct 18, 2021 292.86 295.25 292.51 294.94 222,328 +0.09(+0.03%)
Oct 15, 2021 299.54 299.54 294.73 294.86 418,052 -1.05(-0.35%)
Oct 14, 2021 294.60 296.75 294.15 295.90 410,202 +4.36(+1.49%)
Oct 13, 2021 290.44 291.55 288.33 291.55 449,236 +2.10(+0.73%)
Oct 12, 2021 288.27 290.64 288.08 289.45 238,825 +2.27(+0.79%)
Oct 11, 2021 288.73 291.34 286.98 287.18 201,109 -1.83(-0.63%)
Oct 08, 2021 292.75 293.07 288.55 289.02 364,491 -3.43(-1.17%)
Oct 07, 2021 289.67 294.95 289.67 292.44 494,302 +4.86(+1.69%)
Oct 06, 2021 285.65 288.17 284.02 287.58 308,134 -1.15(-0.40%)
Oct 05, 2021 288.33 292.03 287.47 288.73 576,561 +1.65(+0.57%)
Oct 04, 2021 291.17 291.17 285.64 287.08 574,673 -4.97(-1.70%)
Oct 01, 2021 289.87 293.65 285.54 292.06 1,158,652 +4.01(+1.39%)
Sep 30, 2021 292.31 293.24 287.99 288.05 685,865 -2.40(-0.83%)
Sep 29, 2021 293.73 293.94 289.85 290.45 368,607 -1.64(-0.56%)
Sep 28, 2021 298.75 298.75 291.68 292.09 345,893 -8.94(-2.97%)
Sep 27, 2021 298.81 302.12 297.04 301.03 427,412 +2.71(+0.91%)
Sep 24, 2021 298.20 299.78 296.37 298.32 490,888 -2.09(-0.70%)
Sep 23, 2021 296.97 300.91 295.78 300.41 768,026 +5.52(+1.87%)
Sep 22, 2021 292.13 296.98 292.13 294.89 600,125 +4.62(+1.59%)
Sep 21, 2021 291.38 292.15 287.88 290.27 295,963 +1.50(+0.52%)
Sep 20, 2021 289.84 291.97 285.21 288.77 504,691 -7.82(-2.64%)
Sep 17, 2021 295.70 297.19 294.09 296.60 402,833 +0.35(+0.12%)
Sep 16, 2021 295.11 297.25 293.15 296.24 409,486 +0.86(+0.29%)
Sep 15, 2021 292.47 295.74 290.92 295.38 469,854 +3.11(+1.06%)
Sep 14, 2021 296.88 296.91 291.21 292.27 379,586 -3.40(-1.15%)
Sep 13, 2021 297.09 297.09 291.76 295.67 468,314 +0.39(+0.13%)
Sep 10, 2021 299.73 299.73 294.88 295.28 333,466 -2.72(-0.91%)
Sep 09, 2021 297.21 301.20 296.51 298.00 338,178 +0.66(+0.22%)
Sep 08, 2021 300.42 300.42 295.72 297.34 484,658 -4.04(-1.34%)
Sep 07, 2021 303.48 304.89 301.23 301.38 415,143 -2.53(-0.83%)
Sep 03, 2021 304.05 304.93 303.07 303.91 406,758 -0.93(-0.31%)
Sep 02, 2021 303.72 305.65 302.83 304.84 586,963 +2.61(+0.86%)
Sep 01, 2021 300.48 303.20 298.87 302.23 351,732 +2.69(+0.90%)
Aug 31, 2021 298.54 300.23 297.48 299.55 298,282 +0.63(+0.21%)
Aug 30, 2021 300.90 300.94 297.89 298.92 412,131 -0.78(-0.26%)
Aug 27, 2021 291.97 300.69 291.84 299.70 573,905 +8.34(+2.86%)
Aug 26, 2021 293.26 295.28 290.60 291.36 423,263 -2.94(-1.00%)
Aug 25, 2021 293.28 295.78 292.00 294.30 398,849 +1.02(+0.35%)
Aug 24, 2021 291.50 293.47 290.43 293.28 410,160 +3.23(+1.11%)
Aug 23, 2021 286.21 290.62 286.21 290.06 766,452 +6.33(+2.23%)
Aug 20, 2021 278.66 284.38 278.18 283.73 721,731 +4.97(+1.78%)
Aug 19, 2021 279.48 281.58 277.60 278.76 568,690 -3.51(-1.24%)
Aug 18, 2021 284.18 286.93 282.08 282.27 378,718 -1.98(-0.70%)
Aug 17, 2021 285.42 286.12 280.71 284.25 578,656 -3.93(-1.36%)
Aug 16, 2021 290.17 290.17 286.86 288.18 421,547 -3.17(-1.09%)
Aug 13, 2021 294.44 294.44 290.79 291.34 487,215 -3.32(-1.13%)
Aug 12, 2021 294.82 295.09 293.22 294.67 424,276 -0.55(-0.19%)
Aug 11, 2021 295.47 295.47 290.99 295.21 489,559 +0.00(+0.00%)
Aug 10, 2021 296.49 297.38 294.35 295.21 593,574 -0.93(-0.31%)
Aug 09, 2021 296.34 297.39 294.37 296.14 260,152 -0.87(-0.29%)
Aug 06, 2021 299.01 299.65 295.15 297.02 275,520 -0.12(-0.04%)
Aug 05, 2021 292.63 297.30 292.63 297.13 335,408 +5.38(+1.84%)
Aug 04, 2021 291.42 295.23 291.35 291.75 198,028 -1.67(-0.57%)
Aug 03, 2021 294.04 294.71 289.15 293.42 381,222 +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.