Russell 2000 Growth Ishares ETF (NY: IWO )

315.51 USD -5.10 (-1.59%)
Streaming Delayed Price Updated: 12:41 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 316.01 321.47 315.57 320.61 755,223 +10.84(+3.50%)
Feb 26, 2021 309.86 314.64 303.49 309.77 745,800 +1.53(+0.50%)
Feb 25, 2021 321.01 321.70 307.14 308.24 768,595 -13.64(-4.24%)
Feb 24, 2021 315.86 323.03 313.55 321.88 469,661 +6.54(+2.07%)
Feb 23, 2021 314.30 316.96 303.55 315.34 921,422 -4.70(-1.47%)
Feb 22, 2021 324.40 326.23 319.34 320.04 506,953 -7.03(-2.15%)
Feb 19, 2021 323.69 329.74 323.35 327.07 499,300 +6.68(+2.08%)
Feb 18, 2021 322.74 322.74 317.71 320.39 397,459 -5.62(-1.72%)
Feb 17, 2021 326.18 326.69 320.21 326.01 775,500 -3.00(-0.91%)
Feb 16, 2021 336.58 337.99 327.87 329.01 538,120 -4.84(-1.45%)
Feb 12, 2021 332.02 334.68 329.70 333.85 376,000 +0.38(+0.11%)
Feb 11, 2021 335.77 336.67 328.92 333.47 490,311 +0.11(+0.03%)
Feb 10, 2021 339.09 339.91 330.29 333.36 719,132 -3.27(-0.97%)
Feb 09, 2021 334.58 338.80 334.10 336.63 798,780 +2.22(+0.66%)
Feb 08, 2021 329.65 334.52 328.89 334.41 1,026,948 +7.73(+2.37%)
Feb 05, 2021 324.54 326.78 322.06 326.68 675,200 +5.42(+1.69%)
Feb 04, 2021 315.99 321.75 315.99 321.26 585,745 +6.46(+2.05%)
Feb 03, 2021 315.31 316.88 311.61 314.80 644,939 +0.38(+0.12%)
Feb 02, 2021 312.58 315.09 310.05 314.42 601,948 +5.78(+1.87%)
Feb 01, 2021 303.70 309.62 300.57 308.64 382,873 +8.25(+2.75%)
Jan 29, 2021 305.74 307.45 297.72 300.39 673,000 -4.88(-1.60%)
Jan 28, 2021 307.75 309.98 303.34 305.27 548,936 +0.01(+0.00%)
Jan 27, 2021 305.91 311.60 301.45 305.26 763,029 -7.56(-2.42%)
Jan 26, 2021 317.91 318.24 312.58 312.82 284,978 -3.00(-0.95%)
Jan 25, 2021 316.02 320.14 310.43 315.82 469,810 -0.39(-0.12%)
Jan 22, 2021 309.44 316.52 309.00 316.21 518,800 +4.20(+1.35%)
Jan 21, 2021 315.38 316.00 310.78 312.01 454,385 -2.54(-0.81%)
Jan 20, 2021 314.86 317.45 313.10 314.55 378,179 +1.40(+0.45%)
Jan 19, 2021 311.14 313.33 309.50 313.15 635,366 +6.00(+1.95%)
Jan 15, 2021 308.38 310.78 303.83 307.15 715,000 -4.63(-1.49%)
Jan 14, 2021 307.96 313.43 307.59 311.78 728,796 +5.88(+1.92%)
Jan 13, 2021 307.83 308.98 305.13 305.90 475,576 -1.44(-0.47%)
Jan 12, 2021 303.96 307.38 303.65 307.34 310,148 +4.68(+1.55%)
Jan 11, 2021 299.56 303.79 298.01 302.66 617,696 -0.87(-0.29%)
Jan 08, 2021 304.25 307.14 299.00 303.53 374,200 +1.67(+0.55%)
Jan 07, 2021 296.44 302.54 296.39 301.86 538,677 +7.67(+2.61%)
Jan 06, 2021 288.28 297.64 287.73 294.19 749,910 +8.23(+2.88%)
Jan 05, 2021 282.21 286.99 282.21 285.96 640,195 +3.46(+1.22%)
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.