Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 271.47 273.11 270.67 270.80 448,084 +0.03(+0.01%)
Mar 27, 2024 268.30 270.77 267.32 270.77 321,340 +5.14(+1.94%)
Mar 26, 2024 268.22 268.78 265.50 265.63 257,483 -0.11(-0.04%)
Mar 25, 2024 265.79 267.59 265.62 265.74 359,839 +0.66(+0.25%)
Mar 22, 2024 267.89 268.48 265.03 265.08 365,573 -3.10(-1.16%)
Mar 21, 2024 267.10 269.89 267.06 268.18 626,481 +2.91(+1.10%)
Mar 20, 2024 260.25 266.18 259.51 265.27 382,152 +4.31(+1.65%)
Mar 19, 2024 258.19 261.69 257.26 260.95 583,932 +0.67(+0.26%)
Mar 18, 2024 263.46 263.74 260.06 260.29 422,382 -1.96(-0.75%)
Mar 15, 2024 260.90 263.15 260.81 262.24 454,688 -0.21(-0.08%)
Mar 14, 2024 267.08 267.08 259.92 262.45 779,428 -4.79(-1.79%)
Mar 13, 2024 265.98 268.12 265.98 267.25 682,651 +1.09(+0.41%)
Mar 12, 2024 265.86 266.89 263.56 266.16 580,553 +0.77(+0.29%)
Mar 11, 2024 267.40 268.25 264.88 265.39 451,864 -2.79(-1.04%)
Mar 08, 2024 271.20 273.41 266.87 268.18 711,157 -0.70(-0.26%)
Mar 07, 2024 268.38 269.76 267.82 268.87 667,540 +2.32(+0.87%)
Mar 06, 2024 267.86 268.10 264.86 266.56 601,425 +2.69(+1.02%)
Mar 05, 2024 265.86 267.26 262.78 263.87 504,442 -4.52(-1.69%)
Mar 04, 2024 269.72 270.64 267.94 268.39 510,941 +1.15(+0.43%)
Mar 01, 2024 264.66 267.80 263.72 267.25 676,288 +3.60(+1.36%)
Feb 29, 2024 266.30 267.01 261.92 263.65 615,764 +1.22(+0.46%)
Feb 28, 2024 262.50 264.08 261.55 262.43 731,589 -1.94(-0.73%)
Feb 27, 2024 262.69 264.76 261.88 264.37 826,143 +4.29(+1.65%)
Feb 26, 2024 257.15 260.61 256.86 260.07 515,598 +2.76(+1.07%)
Feb 23, 2024 257.12 258.72 255.50 257.32 1,050,434 +0.25(+0.10%)
Feb 22, 2024 255.01 257.82 254.65 257.07 890,297 +4.34(+1.72%)
Feb 21, 2024 252.92 253.79 250.86 252.73 748,098 -2.38(-0.93%)
Feb 20, 2024 255.78 256.43 253.49 255.11 691,403 -4.00(-1.54%)
Feb 16, 2024 260.94 262.08 258.89 259.11 778,634 -4.08(-1.55%)
Feb 15, 2024 259.15 263.69 259.06 263.19 599,415 +5.91(+2.30%)
Feb 14, 2024 254.75 257.69 253.23 257.28 618,679 +6.79(+2.71%)
Feb 13, 2024 251.77 254.57 248.59 250.49 1,437,090 -10.30(-3.95%)
Feb 12, 2024 257.68 261.69 257.68 260.78 503,974 +4.09(+1.60%)
Feb 09, 2024 253.36 257.01 252.65 256.69 585,718 +4.96(+1.97%)
Feb 08, 2024 247.56 251.96 246.99 251.73 343,829 +4.38(+1.77%)
Feb 07, 2024 248.17 248.60 245.84 247.34 418,929 -0.06(-0.02%)
Feb 06, 2024 244.62 247.47 243.79 247.40 425,881 +2.58(+1.05%)
Feb 05, 2024 245.79 246.28 242.32 244.82 727,576 -2.90(-1.17%)
Feb 02, 2024 246.25 248.85 244.63 247.72 454,763 -0.84(-0.34%)
Feb 01, 2024 245.89 248.69 243.48 248.56 648,108 +4.50(+1.85%)
Jan 31, 2024 248.69 251.01 243.66 244.06 410,897 -5.05(-2.03%)
Jan 30, 2024 250.87 250.89 248.25 249.11 611,943 -2.80(-1.11%)
Jan 29, 2024 246.63 251.91 245.88 251.91 514,942 +5.43(+2.20%)
Jan 26, 2024 247.82 249.10 246.19 246.47 483,358 -0.30(-0.12%)
Jan 25, 2024 247.92 249.34 245.10 246.77 666,287 +1.61(+0.66%)
Jan 24, 2024 250.52 250.69 244.93 245.16 639,130 -2.21(-0.89%)
Jan 23, 2024 249.86 250.16 245.85 247.37 789,341 -0.34(-0.14%)
Jan 22, 2024 244.74 248.13 244.74 247.71 799,880 +5.09(+2.10%)
Jan 19, 2024 241.17 243.12 238.83 242.62 362,290 +2.25(+0.93%)
Jan 18, 2024 240.92 241.29 237.35 240.37 340,085 +1.18(+0.49%)
Jan 17, 2024 237.89 239.50 236.72 239.19 396,651 -1.75(-0.73%)
Jan 16, 2024 240.72 242.33 239.62 240.94 604,918 -1.94(-0.80%)
Jan 12, 2024 245.67 247.42 242.27 242.88 397,850 -0.60(-0.25%)
Jan 11, 2024 244.53 245.32 240.51 243.48 777,304 -1.84(-0.75%)
Jan 10, 2024 245.12 245.58 242.71 245.31 432,037 +0.09(+0.04%)
Jan 09, 2024 244.34 246.22 242.95 245.22 647,191 -1.96(-0.79%)
Jan 08, 2024 241.32 247.28 240.58 247.18 559,937 +5.93(+2.46%)
Jan 05, 2024 240.56 243.82 240.45 241.25 597,759 -1.25(-0.52%)
Jan 04, 2024 242.07 243.83 241.90 242.50 517,343 +0.05(+0.02%)
Jan 03, 2024 246.51 247.26 241.88 242.45 553,061 -7.08(-2.84%)
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.