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 (%)
Feb 28, 2023
231.02
233.26
230.26
230.92
245,642
+0.10(+0.04%)
Feb 27, 2023
231.85
233.27
230.08
230.82
662,105
+1.08(+0.47%)
Feb 24, 2023
228.42
230.05
227.51
229.74
318,929
-2.06(-0.89%)
Feb 23, 2023
231.87
233.14
228.46
231.80
296,516
+1.82(+0.79%)
Feb 22, 2023
230.08
231.26
227.94
229.98
408,598
+0.86(+0.38%)
Feb 21, 2023
233.31
233.95
229.02
229.12
624,977
-7.34(-3.11%)
Feb 17, 2023
235.29
236.72
233.76
236.46
487,754
+0.60(+0.26%)
Feb 16, 2023
236.02
239.14
235.06
235.85
432,369
-2.67(-1.12%)
Feb 15, 2023
233.83
238.62
233.35
238.53
260,710
+2.63(+1.12%)
Feb 14, 2023
233.91
237.60
232.50
235.89
306,679
+0.39(+0.16%)
Feb 13, 2023
232.88
235.92
231.26
235.51
327,074
+3.00(+1.29%)
Feb 10, 2023
231.18
233.12
230.62
232.50
306,856
+0.26(+0.11%)
Feb 09, 2023
237.65
239.30
231.82
232.25
360,797
-3.24(-1.38%)
Feb 08, 2023
237.53
238.99
235.03
235.49
367,653
-3.67(-1.53%)
Feb 07, 2023
236.05
239.58
233.65
239.15
364,207
+2.32(+0.98%)
Feb 06, 2023
238.29
239.48
235.96
236.83
310,583
-3.60(-1.50%)
Feb 03, 2023
239.24
243.83
239.08
240.43
417,262
-2.33(-0.96%)
Feb 02, 2023
240.16
244.13
239.70
242.76
611,978
+4.90(+2.06%)
Feb 01, 2023
233.71
240.05
232.18
237.85
400,563
+4.06(+1.74%)
Jan 31, 2023
229.27
233.80
229.10
233.79
387,969
+5.54(+2.43%)
Jan 30, 2023
229.68
231.93
228.18
228.25
1,050,200
-3.75(-1.61%)
Jan 27, 2023
229.91
232.96
229.78
232.00
377,926
+1.11(+0.48%)
Jan 26, 2023
231.09
232.37
228.26
230.89
238,281
+1.54(+0.67%)
Jan 25, 2023
226.42
229.43
224.66
229.35
209,677
+0.49(+0.21%)
Jan 24, 2023
228.50
230.15
227.96
228.87
329,247
-0.99(-0.43%)
Jan 23, 2023
226.68
230.45
225.94
229.86
742,346
+3.62(+1.60%)
Jan 20, 2023
223.13
226.28
221.48
226.24
575,126
+3.92(+1.77%)
Jan 19, 2023
223.25
224.44
221.12
222.32
743,027
-2.75(-1.22%)
Jan 18, 2023
229.31
231.77
225.07
225.07
733,095
-3.31(-1.45%)
Jan 17, 2023
228.04
229.52
227.56
228.38
650,219
-0.22(-0.10%)
Jan 13, 2023
224.91
228.76
224.87
228.60
581,326
+1.82(+0.80%)
Jan 12, 2023
223.55
226.78
220.98
226.78
638,645
+3.98(+1.79%)
Jan 11, 2023
220.77
222.84
220.23
222.79
352,937
+2.58(+1.17%)
Jan 10, 2023
216.09
220.24
216.00
220.22
305,875
+3.54(+1.63%)
Jan 09, 2023
217.29
219.40
216.31
216.68
560,247
+1.05(+0.49%)
Jan 06, 2023
212.77
216.01
210.24
215.63
518,525
+5.07(+2.41%)
Jan 05, 2023
211.56
212.28
208.96
210.56
422,335
-2.54(-1.19%)
Jan 04, 2023
212.18
214.53
211.69
213.09
343,327
+2.40(+1.14%)
Jan 03, 2023
214.22
216.03
208.90
210.70
543,631
-1.85(-0.87%)
Dec 30, 2022
210.88
212.85
210.00
212.55
447,113
-0.43(-0.20%)
Dec 29, 2022
208.90
213.58
208.47
212.97
760,191
+5.80(+2.80%)
Dec 28, 2022
210.17
211.56
206.80
207.18
575,847
-3.08(-1.47%)
Dec 27, 2022
212.40
212.40
209.66
210.26
582,600
-1.96(-0.92%)
Dec 23, 2022
211.50
212.68
209.83
212.22
313,584
+0.50(+0.23%)
Dec 22, 2022
212.97
213.14
208.26
211.73
518,348
-3.22(-1.50%)
Dec 21, 2022
213.10
215.92
212.30
214.95
681,503
+3.78(+1.79%)
Dec 20, 2022
208.66
212.45
208.60
211.17
501,268
+1.55(+0.74%)
Dec 19, 2022
213.25
213.93
208.98
209.63
823,468
-3.58(-1.68%)
Dec 16, 2022
211.77
213.95
210.95
213.20
564,855
-1.29(-0.60%)
Dec 15, 2022
217.68
218.35
213.91
214.49
554,202
-6.22(-2.82%)
Dec 14, 2022
221.77
223.98
218.86
220.71
1,074,216
-1.29(-0.58%)
Dec 13, 2022
225.45
228.12
220.23
222.00
946,327
+2.67(+1.22%)
Dec 12, 2022
216.55
219.52
215.52
219.33
641,430
+3.36(+1.56%)
Dec 09, 2022
217.97
219.10
215.94
215.97
635,937
-3.13(-1.43%)
Dec 08, 2022
218.39
221.46
217.44
219.10
719,774
+1.69(+0.78%)
Dec 07, 2022
217.58
219.51
216.67
217.41
739,972
-0.14(-0.06%)
Dec 06, 2022
221.96
222.00
216.35
217.55
1,021,529
-4.54(-2.04%)
Dec 05, 2022
226.87
227.25
221.13
222.09
640,693
-6.30(-2.76%)
Dec 02, 2022
224.35
229.48
223.87
228.38
336,180
+1.55(+0.68%)
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
.