Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 293.87 294.34 291.62 292.12 431,127 +0.31(+0.11%)
May 27, 2021 291.61 292.65 289.56 291.81 497,037 +1.92(+0.66%)
May 26, 2021 285.76 290.39 285.76 289.89 760,711 +4.84(+1.70%)
May 25, 2021 287.28 289.51 284.96 285.05 543,049 -1.22(-0.43%)
May 24, 2021 286.20 287.91 284.88 286.27 475,625 +1.90(+0.67%)
May 21, 2021 287.16 287.82 284.22 284.37 576,748 -0.07(-0.02%)
May 20, 2021 281.33 284.94 280.12 284.44 944,191 +3.42(+1.22%)
May 19, 2021 276.86 281.13 275.95 281.02 888,718 -1.29(-0.46%)
May 18, 2021 282.92 287.09 282.06 282.32 722,629 -0.20(-0.07%)
May 17, 2021 281.77 283.03 279.18 282.51 671,133 -1.31(-0.46%)
May 14, 2021 278.89 284.49 278.17 283.82 797,645 +7.81(+2.83%)
May 13, 2021 275.08 280.02 271.24 276.02 745,814 +2.90(+1.06%)
May 12, 2021 279.86 281.13 272.79 273.12 979,431 -9.51(-3.37%)
May 11, 2021 274.90 284.79 272.94 282.63 1,319,037 +0.61(+0.22%)
May 10, 2021 291.13 291.18 282.02 282.02 580,679 -10.35(-3.54%)
May 07, 2021 289.68 294.43 289.02 292.37 619,420 +3.85(+1.33%)
May 06, 2021 289.75 289.75 283.23 288.52 1,001,224 -1.43(-0.49%)
May 05, 2021 293.35 294.13 288.58 289.95 443,960 -2.58(-0.88%)
May 04, 2021 296.53 296.53 289.79 292.53 631,390 -6.68(-2.23%)
May 03, 2021 302.78 302.82 298.63 299.21 542,491 -1.21(-0.40%)
Apr 30, 2021 301.19 304.36 299.03 300.42 374,047 -4.05(-1.33%)
Apr 29, 2021 309.60 309.60 301.33 304.47 291,348 -2.21(-0.72%)
Apr 28, 2021 305.70 307.95 303.68 306.68 261,941 -0.19(-0.06%)
Apr 27, 2021 307.62 308.33 305.68 306.87 246,144 -0.11(-0.04%)
Apr 26, 2021 303.75 307.63 302.96 306.98 493,770 +4.67(+1.55%)
Apr 23, 2021 298.76 303.35 298.33 302.30 463,656 +4.92(+1.65%)
Apr 22, 2021 298.26 302.53 295.64 297.39 259,239 +0.02(+0.01%)
Apr 21, 2021 289.63 297.58 287.66 297.37 856,415 +7.29(+2.51%)
Apr 20, 2021 292.96 295.38 286.59 290.08 901,455 -4.23(-1.44%)
Apr 19, 2021 298.14 298.49 291.94 294.31 398,649 -5.43(-1.81%)
Apr 16, 2021 300.95 300.95 297.29 299.74 318,833 +0.18(+0.06%)
Apr 15, 2021 300.87 300.87 297.53 299.56 315,595 +1.56(+0.52%)
Apr 14, 2021 296.13 301.83 296.13 298.00 665,971 +2.01(+0.68%)
Apr 13, 2021 294.85 296.57 291.88 295.99 448,278 +1.36(+0.46%)
Apr 12, 2021 296.69 296.69 292.39 294.63 345,010 -2.20(-0.74%)
Apr 09, 2021 296.90 297.63 294.61 296.84 708,802 -0.58(-0.19%)
Apr 08, 2021 295.57 298.04 293.75 297.42 462,294 +3.58(+1.22%)
Apr 07, 2021 299.66 299.66 292.85 293.84 556,610 -6.11(-2.04%)
Apr 06, 2021 301.26 302.80 299.33 299.95 883,027 -0.86(-0.29%)
Apr 05, 2021 302.43 303.37 298.39 300.81 702,330 +2.00(+0.67%)
Apr 01, 2021 297.63 300.57 296.89 298.82 822,701 +4.14(+1.41%)
Mar 31, 2021 290.28 296.38 290.28 294.67 1,119,796 +6.81(+2.37%)
Mar 30, 2021 282.78 288.95 280.75 287.86 786,845 +4.42(+1.56%)
Mar 29, 2021 290.20 292.56 282.80 283.44 752,427 -8.66(-2.97%)
Mar 26, 2021 290.47 292.51 285.55 292.10 568,471 +3.78(+1.31%)
Mar 25, 2021 279.27 289.47 277.62 288.32 837,016 +5.29(+1.87%)
Mar 24, 2021 295.68 296.08 282.82 283.04 667,290 -9.29(-3.18%)
Mar 23, 2021 300.22 301.01 290.87 292.33 595,836 -9.95(-3.29%)
Mar 22, 2021 303.07 304.68 300.16 302.28 442,942 +0.34(+0.11%)
Mar 19, 2021 297.78 303.38 295.63 301.93 751,433 +4.06(+1.36%)
Mar 18, 2021 306.77 307.81 297.19 297.87 456,732 -12.01(-3.88%)
Mar 17, 2021 304.17 311.18 301.90 309.88 417,033 +2.17(+0.71%)
Mar 16, 2021 312.31 312.39 304.82 307.71 565,342 -4.62(-1.48%)
Mar 15, 2021 310.01 312.52 308.64 312.33 321,001 +2.29(+0.74%)
Mar 12, 2021 308.13 310.81 306.00 310.04 651,235 -0.19(-0.06%)
Mar 11, 2021 305.22 310.42 304.88 310.24 936,346 +9.76(+3.25%)
Mar 10, 2021 301.54 305.42 299.63 300.47 892,916 +3.59(+1.21%)
Mar 09, 2021 293.35 299.35 293.21 296.88 839,559 +9.73(+3.39%)
Mar 08, 2021 292.33 295.66 286.18 287.15 761,010 -3.70(-1.27%)
Mar 05, 2021 290.39 291.14 274.63 290.85 1,636,668 +4.59(+1.60%)
Mar 04, 2021 296.30 298.62 281.17 286.26 1,703,931 -11.66(-3.91%)
Mar 03, 2021 306.31 307.98 297.50 297.92 1,368,594 -7.85(-2.57%)
Mar 02, 2021 313.41 313.41 305.62 305.77 438,144 -8.13(-2.59%)
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.