Russell 2000 Growth Ishares ETF (NY: IWO )

301.74 USD +1.04 (+0.35%)
Streaming Delayed Price Updated: 9:41 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 305.74 307.45 297.72 300.39 673,000 -4.88(-1.60%)
Jan 28, 2021 307.75 309.98 303.34 305.27 548,936 +0.01(+0.00%)
Jan 27, 2021 305.91 311.60 301.45 305.26 763,029 -7.56(-2.42%)
Jan 26, 2021 317.91 318.24 312.58 312.82 284,978 -3.00(-0.95%)
Jan 25, 2021 316.02 320.14 310.43 315.82 469,810 -0.39(-0.12%)
Jan 22, 2021 309.44 316.52 309.00 316.21 518,800 +4.20(+1.35%)
Jan 21, 2021 315.38 316.00 310.78 312.01 454,385 -2.54(-0.81%)
Jan 20, 2021 314.86 317.45 313.10 314.55 378,179 +1.40(+0.45%)
Jan 19, 2021 311.14 313.33 309.50 313.15 635,366 +6.00(+1.95%)
Jan 15, 2021 308.38 310.78 303.83 307.15 715,000 -4.63(-1.49%)
Jan 14, 2021 307.96 313.43 307.59 311.78 728,796 +5.88(+1.92%)
Jan 13, 2021 307.83 308.98 305.13 305.90 475,576 -1.44(-0.47%)
Jan 12, 2021 303.96 307.38 303.65 307.34 310,148 +4.68(+1.55%)
Jan 11, 2021 299.56 303.79 298.01 302.66 617,696 -0.87(-0.29%)
Jan 08, 2021 304.25 307.14 299.00 303.53 374,200 +1.67(+0.55%)
Jan 07, 2021 296.44 302.54 296.39 301.86 538,677 +7.67(+2.61%)
Jan 06, 2021 288.28 297.64 287.73 294.19 749,910 +8.23(+2.88%)
Jan 05, 2021 282.21 286.99 282.21 285.96 640,195 +3.46(+1.22%)
Jan 04, 2021 288.55 288.92 278.74 282.50 760,117 -4.20(-1.46%)
Dec 31, 2020 286.70 286.70 286.70 510,515 -1.39(-0.48%)
Dec 30, 2020 286.35 289.96 286.00 288.09 510,515 +3.23(+1.13%)
Dec 29, 2020 292.13 292.57 283.34 284.86 952,802 -6.57(-2.25%)
Dec 28, 2020 297.58 297.60 291.24 291.43 755,012 -2.90(-0.99%)
Dec 24, 2020 296.26 296.27 292.97 294.33 200,800 -0.53(-0.18%)
Dec 23, 2020 296.11 296.61 292.84 294.86 870,403 +0.89(+0.30%)
Dec 22, 2020 291.05 295.10 290.25 293.97 548,753 +5.16(+1.79%)
Dec 21, 2020 282.74 289.52 281.80 288.81 667,581 +1.37(+0.48%)
Dec 18, 2020 287.58 290.25 286.30 287.44 361,000 +0.57(+0.20%)
Dec 17, 2020 283.78 286.87 283.16 286.87 382,140 +4.67(+1.65%)
Dec 16, 2020 283.30 283.66 280.57 282.20 1,430,835 -0.45(-0.16%)
Dec 15, 2020 279.21 282.69 277.39 282.65 649,610 +6.11(+2.21%)
Dec 14, 2020 277.34 281.21 276.51 276.54 404,090 +1.89(+0.69%)
Dec 11, 2020 274.52 277.22 271.83 274.65 244,500 -0.95(-0.34%)
Dec 10, 2020 269.63 276.04 268.79 275.60 276,253 +4.09(+1.51%)
Dec 09, 2020 276.50 278.10 269.52 271.51 343,444 -3.66(-1.33%)
Dec 08, 2020 269.14 275.34 269.14 275.17 318,773 +4.72(+1.75%)
Dec 07, 2020 268.95 271.26 268.95 270.45 350,251 +1.43(+0.53%)
Dec 04, 2020 265.16 269.26 264.51 269.02 656,700 +4.97(+1.88%)
Dec 03, 2020 263.18 265.69 262.55 264.05 180,574 +1.56(+0.59%)
Dec 02, 2020 262.31 263.03 259.93 262.49 479,731 -0.88(-0.33%)
Dec 01, 2020 265.41 265.44 262.83 263.37 461,704 +0.78(+0.30%)
Nov 30, 2020 264.56 265.36 259.25 262.59 315,973 -2.04(-0.77%)
Nov 27, 2020 262.13 264.84 262.13 264.63 309,500 +3.21(+1.23%)
Nov 25, 2020 260.53 261.95 259.15 261.42 208,200 +0.45(+0.17%)
Nov 24, 2020 262.51 263.22 259.53 260.97 357,720 +1.40(+0.54%)
Nov 23, 2020 258.20 261.06 256.53 259.57 324,432 +3.53(+1.38%)
Nov 20, 2020 253.96 256.74 252.98 256.04 733,000 +1.34(+0.53%)
Nov 19, 2020 252.24 255.12 251.38 254.70 471,271 +2.44(+0.97%)
Nov 18, 2020 256.83 257.35 252.19 252.26 356,459 -3.71(-1.45%)
Nov 17, 2020 252.80 256.26 250.00 255.97 344,170 +1.61(+0.63%)
Nov 16, 2020 253.95 254.85 251.68 254.36 600,767 +3.39(+1.35%)
Nov 13, 2020 249.49 251.61 248.94 250.97 546,200 +3.63(+1.47%)
Nov 12, 2020 248.79 250.32 245.23 247.34 518,697 -2.69(-1.08%)
Nov 11, 2020 248.72 250.05 247.00 250.03 679,735 +2.91(+1.18%)
Nov 10, 2020 246.35 248.14 242.63 247.12 656,170 +2.13(+0.87%)
Nov 09, 2020 253.17 255.50 244.62 244.99 772,260 +2.37(+0.98%)
Nov 06, 2020 245.00 245.00 242.33 242.62 314,300 -1.59(-0.65%)
Nov 05, 2020 240.32 244.84 240.23 244.21 608,550 +6.68(+2.81%)
Nov 04, 2020 231.87 239.74 231.87 237.53 517,895 +4.43(+1.90%)
Nov 03, 2020 229.70 234.46 229.03 233.10 695,159 +6.82(+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.