Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 301.67 304.85 299.51 300.91 373,447 -4.05(-1.33%)
Apr 29, 2021 310.10 310.10 301.82 304.96 290,880 -2.22(-0.72%)
Apr 28, 2021 306.20 308.44 304.16 307.18 261,521 -0.19(-0.06%)
Apr 27, 2021 308.11 308.83 306.17 307.36 245,749 -0.11(-0.04%)
Apr 26, 2021 304.23 308.13 303.45 307.47 492,978 +4.68(+1.55%)
Apr 23, 2021 299.24 303.84 298.81 302.79 462,912 +4.93(+1.65%)
Apr 22, 2021 298.74 303.02 296.12 297.86 258,823 +0.02(+0.01%)
Apr 21, 2021 290.10 298.06 288.12 297.84 855,041 +7.30(+2.51%)
Apr 20, 2021 293.43 295.85 287.05 290.54 900,008 -4.24(-1.44%)
Apr 19, 2021 298.62 298.97 292.41 294.78 398,009 -5.44(-1.81%)
Apr 16, 2021 301.44 301.44 297.77 300.22 318,322 +0.18(+0.06%)
Apr 15, 2021 301.36 301.36 298.01 300.04 315,088 +1.56(+0.52%)
Apr 14, 2021 296.61 302.32 296.61 298.48 664,902 +2.01(+0.68%)
Apr 13, 2021 295.32 297.05 292.35 296.47 447,559 +1.36(+0.46%)
Apr 12, 2021 297.17 297.17 292.86 295.11 344,457 -2.21(-0.74%)
Apr 09, 2021 297.38 298.11 295.09 297.31 707,665 -0.58(-0.19%)
Apr 08, 2021 296.05 298.52 294.22 297.89 461,552 +3.58(+1.22%)
Apr 07, 2021 300.14 300.14 293.32 294.31 555,717 -6.12(-2.04%)
Apr 06, 2021 301.74 303.29 299.82 300.44 881,610 -0.86(-0.29%)
Apr 05, 2021 302.92 303.86 298.87 301.30 701,203 +2.00(+0.67%)
Apr 01, 2021 298.11 301.05 297.36 299.30 821,381 +4.15(+1.41%)
Mar 31, 2021 290.75 296.85 290.75 295.14 1,117,999 +6.82(+2.37%)
Mar 30, 2021 283.23 289.41 281.20 288.32 785,583 +4.43(+1.56%)
Mar 29, 2021 290.67 293.02 283.25 283.90 751,219 -8.68(-2.97%)
Mar 26, 2021 290.94 292.98 286.01 292.57 567,558 +3.79(+1.31%)
Mar 25, 2021 279.72 289.93 278.07 288.79 835,672 +5.29(+1.87%)
Mar 24, 2021 296.15 296.55 283.28 283.49 666,219 -9.31(-3.18%)
Mar 23, 2021 300.70 301.50 291.34 292.80 594,880 -9.96(-3.29%)
Mar 22, 2021 303.56 305.17 300.64 302.76 442,231 +0.34(+0.11%)
Mar 19, 2021 298.26 303.86 296.10 302.42 750,227 +4.07(+1.36%)
Mar 18, 2021 307.26 308.30 297.66 298.35 455,999 -12.03(-3.88%)
Mar 17, 2021 304.65 311.68 302.39 310.38 416,364 +2.18(+0.71%)
Mar 16, 2021 312.81 312.89 305.31 308.20 564,434 -4.63(-1.48%)
Mar 15, 2021 310.51 313.02 309.14 312.83 320,486 +2.30(+0.74%)
Mar 12, 2021 308.63 311.31 306.49 310.54 650,190 -0.20(-0.06%)
Mar 11, 2021 305.71 310.92 305.37 310.73 934,843 +9.78(+3.25%)
Mar 10, 2021 302.03 305.91 300.11 300.96 891,484 +3.60(+1.21%)
Mar 09, 2021 293.82 299.83 293.68 297.36 838,212 +9.75(+3.39%)
Mar 08, 2021 292.80 296.13 286.64 287.61 759,789 -3.71(-1.27%)
Mar 05, 2021 290.86 291.61 275.07 291.32 1,634,042 +4.60(+1.60%)
Mar 04, 2021 296.78 299.10 281.62 286.72 1,701,197 -11.68(-3.91%)
Mar 03, 2021 306.80 308.48 297.98 298.40 1,366,398 -7.86(-2.57%)
Mar 02, 2021 313.91 313.91 306.12 306.26 437,441 -8.14(-2.59%)
Mar 01, 2021 309.89 315.25 309.46 314.40 770,136 +10.63(+3.50%)
Feb 26, 2021 303.86 308.54 297.61 303.77 760,527 +1.50(+0.50%)
Feb 25, 2021 314.79 315.47 301.19 302.27 783,772 -13.38(-4.24%)
Feb 24, 2021 309.74 316.77 307.48 315.65 478,935 +6.41(+2.07%)
Feb 23, 2021 308.21 310.82 297.67 309.23 939,617 -4.61(-1.47%)
Feb 22, 2021 318.12 319.91 313.16 313.84 516,963 -6.89(-2.15%)
Feb 19, 2021 317.42 323.36 317.09 320.74 509,159 +6.55(+2.09%)
Feb 18, 2021 316.49 316.49 311.56 314.19 405,307 -5.51(-1.72%)
Feb 17, 2021 319.86 320.36 314.01 319.70 790,813 -2.94(-0.91%)
Feb 16, 2021 330.06 331.44 321.52 322.64 548,746 -4.75(-1.45%)
Feb 12, 2021 325.59 328.20 323.32 327.38 383,424 +0.37(+0.11%)
Feb 11, 2021 329.27 330.15 322.55 327.01 499,993 +0.11(+0.03%)
Feb 10, 2021 332.52 333.33 323.89 326.90 733,332 -3.21(-0.97%)
Feb 09, 2021 328.10 332.24 327.63 330.11 814,553 +2.18(+0.66%)
Feb 08, 2021 323.27 328.04 322.52 327.93 1,047,226 +7.58(+2.37%)
Feb 05, 2021 318.25 320.45 315.82 320.35 688,533 +5.31(+1.69%)
Feb 04, 2021 309.87 315.52 309.87 315.04 597,311 +6.33(+2.05%)
Feb 03, 2021 309.20 310.74 305.58 308.70 657,674 +0.37(+0.12%)
Feb 02, 2021 306.53 308.99 304.05 308.33 613,834 +5.67(+1.87%)
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.