Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell 2000 Growth Ishares ETF
(NY:
IWO
)
256.87
+2.53 (+0.99%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2022
201.97
205.68
200.04
203.32
785,256
-1.95(-0.95%)
Jun 29, 2022
207.09
207.09
202.94
205.27
680,817
-1.88(-0.91%)
Jun 28, 2022
212.85
214.19
206.94
207.15
636,493
-4.49(-2.12%)
Jun 27, 2022
212.06
212.98
209.24
211.65
754,635
+0.76(+0.36%)
Jun 24, 2022
205.82
211.57
205.42
210.89
1,172,868
+6.74(+3.30%)
Jun 23, 2022
199.56
204.54
198.59
204.15
889,724
+5.47(+2.75%)
Jun 22, 2022
195.26
200.51
195.13
198.68
1,201,769
+0.72(+0.36%)
Jun 21, 2022
197.61
200.46
196.73
197.96
1,196,178
+3.31(+1.70%)
Jun 17, 2022
192.81
196.67
192.55
194.65
1,078,106
+3.26(+1.70%)
Jun 16, 2022
196.30
196.63
190.09
191.38
617,244
-9.92(-4.93%)
Jun 15, 2022
200.04
204.07
197.17
201.30
700,535
+3.44(+1.74%)
Jun 14, 2022
199.26
199.70
195.88
197.86
1,070,582
-0.68(-0.34%)
Jun 13, 2022
202.26
204.20
197.14
198.54
1,462,654
-10.51(-5.03%)
Jun 10, 2022
211.45
213.21
207.91
209.05
1,046,492
-6.73(-3.12%)
Jun 09, 2022
219.29
220.28
215.64
215.78
1,014,559
-4.99(-2.26%)
Jun 08, 2022
222.20
224.18
219.74
220.77
979,660
-2.77(-1.24%)
Jun 07, 2022
217.29
223.68
217.13
223.53
534,315
+3.68(+1.68%)
Jun 06, 2022
222.03
222.48
218.38
219.85
609,842
+0.28(+0.13%)
Jun 03, 2022
219.73
220.84
217.80
219.58
750,703
-2.31(-1.04%)
Jun 02, 2022
215.30
221.98
214.84
221.89
690,352
+6.77(+3.15%)
Jun 01, 2022
218.14
219.28
212.35
215.12
612,469
-1.96(-0.90%)
May 31, 2022
219.27
219.75
215.44
217.08
1,032,030
-3.15(-1.43%)
May 27, 2022
215.10
220.28
214.96
220.23
649,386
+6.66(+3.12%)
May 26, 2022
209.55
214.78
209.06
213.57
1,449,102
+5.33(+2.56%)
May 25, 2022
203.20
209.51
202.78
208.24
913,183
+4.13(+2.03%)
May 24, 2022
206.91
206.91
201.12
204.11
722,308
-4.95(-2.37%)
May 23, 2022
210.02
210.04
205.60
209.06
498,286
+1.32(+0.63%)
May 20, 2022
210.66
211.16
201.74
207.74
767,772
-0.16(-0.08%)
May 19, 2022
204.55
210.74
204.55
207.90
791,145
+1.63(+0.79%)
May 18, 2022
211.70
212.96
204.76
206.26
807,974
-8.77(-4.08%)
May 17, 2022
211.97
215.08
209.84
215.04
579,633
+6.90(+3.32%)
May 16, 2022
209.73
211.85
207.62
208.14
666,234
-2.58(-1.22%)
May 13, 2022
205.70
212.49
205.46
210.72
915,424
+8.62(+4.26%)
May 12, 2022
196.62
204.61
196.06
202.10
1,442,834
+3.92(+1.98%)
May 11, 2022
204.96
208.78
197.81
198.18
1,567,293
-7.27(-3.54%)
May 10, 2022
208.77
210.44
200.55
205.45
1,350,105
+1.06(+0.52%)
May 09, 2022
211.48
212.73
203.19
204.38
1,403,682
-10.94(-5.08%)
May 06, 2022
219.51
219.84
212.85
215.32
902,298
-5.00(-2.27%)
May 05, 2022
229.06
229.06
217.40
220.32
912,935
-11.46(-4.94%)
May 04, 2022
226.07
232.34
220.74
231.79
836,626
+6.12(+2.71%)
May 03, 2022
225.14
226.79
222.84
225.66
999,519
+0.58(+0.26%)
May 02, 2022
220.89
225.29
218.74
225.08
1,222,913
+3.95(+1.79%)
Apr 29, 2022
226.09
230.33
220.50
221.13
802,564
-6.51(-2.86%)
Apr 28, 2022
226.56
229.16
220.58
227.64
795,253
+3.68(+1.64%)
Apr 27, 2022
225.72
228.09
223.06
223.96
869,005
-1.15(-0.51%)
Apr 26, 2022
231.97
232.34
224.87
225.11
1,046,495
-9.20(-3.92%)
Apr 25, 2022
228.65
234.38
228.19
234.31
922,975
+3.21(+1.39%)
Apr 22, 2022
236.15
237.55
230.49
231.10
850,589
-6.36(-2.68%)
Apr 21, 2022
246.85
247.91
236.48
237.46
682,004
-6.62(-2.71%)
Apr 20, 2022
245.88
246.92
243.58
244.07
460,644
-0.14(-0.06%)
Apr 19, 2022
238.58
245.33
238.58
244.21
843,461
+5.77(+2.42%)
Apr 18, 2022
240.59
241.47
237.05
238.44
630,985
-3.10(-1.28%)
Apr 14, 2022
245.91
246.71
241.44
241.54
550,594
-3.86(-1.57%)
Apr 13, 2022
241.00
246.31
241.00
245.40
339,612
+4.68(+1.94%)
Apr 12, 2022
243.34
247.25
239.53
240.73
662,996
+0.66(+0.27%)
Apr 11, 2022
240.45
243.43
238.93
240.07
888,508
-1.81(-0.75%)
Apr 08, 2022
244.53
245.43
241.64
241.88
398,488
-2.98(-1.22%)
Apr 07, 2022
245.29
247.57
241.02
244.86
495,670
-0.75(-0.30%)
Apr 06, 2022
247.49
247.63
243.11
245.61
560,437
-4.71(-1.88%)
Apr 05, 2022
256.87
258.26
249.57
250.32
514,320
-6.79(-2.64%)
Apr 04, 2022
255.75
257.45
254.46
257.11
782,289
+2.28(+0.89%)
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
.