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
)
263.62
+0.88 (+0.33%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 29, 2022
224.96
226.83
223.32
226.28
760,080
+1.70(+0.75%)
Jul 28, 2022
222.00
224.85
219.11
224.59
1,444,503
+3.40(+1.54%)
Jul 27, 2022
217.46
222.14
216.77
221.19
613,291
+5.28(+2.45%)
Jul 26, 2022
216.99
217.17
214.64
215.91
503,379
-1.83(-0.84%)
Jul 25, 2022
217.40
218.06
214.94
217.74
318,872
+0.86(+0.40%)
Jul 22, 2022
221.60
221.80
215.30
216.88
560,928
-4.30(-1.94%)
Jul 21, 2022
218.21
221.19
216.82
221.18
555,067
+1.96(+0.89%)
Jul 20, 2022
215.50
219.76
215.21
219.22
708,270
+3.90(+1.81%)
Jul 19, 2022
210.60
215.44
210.47
215.31
613,103
+7.69(+3.70%)
Jul 18, 2022
211.07
212.76
206.96
207.63
626,697
-1.20(-0.58%)
Jul 15, 2022
207.90
208.99
204.25
208.83
665,158
+4.01(+1.96%)
Jul 14, 2022
203.33
205.30
201.01
204.82
482,599
-1.82(-0.88%)
Jul 13, 2022
202.92
208.10
202.92
206.64
610,979
+0.12(+0.06%)
Jul 12, 2022
207.47
209.40
205.12
206.52
512,880
-1.47(-0.71%)
Jul 11, 2022
211.05
212.14
207.49
207.99
477,371
-5.20(-2.44%)
Jul 08, 2022
211.84
214.75
210.18
213.19
736,379
+0.47(+0.22%)
Jul 07, 2022
208.23
213.08
207.68
212.72
910,654
+6.20(+3.00%)
Jul 06, 2022
207.67
209.22
204.41
206.52
498,393
-1.09(-0.53%)
Jul 05, 2022
201.75
207.81
199.87
207.62
714,055
+2.48(+1.21%)
Jul 01, 2022
202.96
205.78
200.87
205.13
517,031
+1.81(+0.89%)
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%)
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
.