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 (%)
Oct 30, 2020 221.47 222.67 215.72 218.59 334,470 -4.21(-1.89%)
Oct 29, 2020 220.61 223.94 219.52 222.80 565,362 +1.73(+0.78%)
Oct 28, 2020 222.86 223.67 220.59 221.06 497,395 -6.53(-2.87%)
Oct 27, 2020 227.57 229.03 227.13 227.60 516,762 +0.02(+0.01%)
Oct 26, 2020 229.33 230.54 224.68 227.58 567,314 -4.53(-1.95%)
Oct 23, 2020 232.11 232.32 229.51 232.11 473,220 +1.08(+0.47%)
Oct 22, 2020 228.62 231.26 227.16 231.03 340,613 +3.33(+1.46%)
Oct 21, 2020 230.99 231.83 227.55 227.70 352,810 -2.94(-1.27%)
Oct 20, 2020 232.60 233.76 230.29 230.64 370,073 -0.62(-0.27%)
Oct 19, 2020 235.13 236.62 230.68 231.26 1,117,043 -3.14(-1.34%)
Oct 16, 2020 235.17 236.35 234.32 234.40 312,315 -0.53(-0.23%)
Oct 15, 2020 230.68 235.49 229.69 234.93 251,743 +1.44(+0.62%)
Oct 14, 2020 236.64 237.60 233.01 233.49 225,965 -2.73(-1.16%)
Oct 13, 2020 234.54 236.88 233.90 236.23 259,822 +0.15(+0.06%)
Oct 12, 2020 235.53 236.69 234.53 236.08 610,652 +1.46(+0.62%)
Oct 09, 2020 233.95 235.02 233.16 234.62 251,873 +2.43(+1.05%)
Oct 08, 2020 232.91 233.20 231.20 232.19 288,491 +1.79(+0.78%)
Oct 07, 2020 228.05 231.31 228.05 230.40 264,343 +4.77(+2.11%)
Oct 06, 2020 227.45 231.05 225.00 225.63 428,215 -0.33(-0.15%)
Oct 05, 2020 221.50 226.19 221.50 225.96 319,284 +6.67(+3.04%)
Oct 02, 2020 216.33 220.37 216.32 219.29 228,697 -1.03(-0.47%)
Oct 01, 2020 218.42 220.44 216.97 220.32 435,758 +3.35(+1.54%)
Sep 30, 2020 216.81 219.79 215.25 216.97 480,229 +0.44(+0.20%)
Sep 29, 2020 216.19 217.94 215.17 216.53 241,065 +0.23(+0.11%)
Sep 28, 2020 214.83 216.75 214.07 216.29 190,657 +4.06(+1.92%)
Sep 25, 2020 207.53 212.79 207.53 212.23 286,484 +3.87(+1.86%)
Sep 24, 2020 208.37 211.44 205.71 208.36 713,031 -0.56(-0.27%)
Sep 23, 2020 214.57 215.36 208.66 208.92 642,256 -6.08(-2.83%)
Sep 22, 2020 213.09 215.27 210.11 215.00 415,746 +2.58(+1.22%)
Sep 21, 2020 213.12 213.69 209.74 212.42 478,321 -5.27(-2.42%)
Sep 18, 2020 218.58 220.35 214.35 217.69 207,260 +0.04(+0.02%)
Sep 17, 2020 216.25 218.76 215.31 217.65 536,544 -1.90(-0.86%)
Sep 16, 2020 218.74 222.53 218.74 219.55 536,555 +1.70(+0.78%)
Sep 15, 2020 218.72 219.24 217.01 217.85 257,615 +0.98(+0.45%)
Sep 14, 2020 212.79 217.34 212.79 216.87 504,349 +6.18(+2.93%)
Sep 11, 2020 213.77 214.09 208.55 210.69 325,666 -1.60(-0.76%)
Sep 10, 2020 215.78 218.06 212.27 212.29 322,991 -2.48(-1.16%)
Sep 09, 2020 213.08 215.72 212.61 214.78 165,298 +4.17(+1.98%)
Sep 08, 2020 211.14 214.27 208.07 210.61 473,318 -3.14(-1.47%)
Sep 04, 2020 218.30 218.70 207.91 213.75 392,333 -3.07(-1.42%)
Sep 03, 2020 224.74 224.74 215.56 216.82 564,633 -9.07(-4.02%)
Sep 02, 2020 224.84 226.51 221.87 225.90 433,758 +1.77(+0.79%)
Sep 01, 2020 221.22 224.17 220.73 224.13 559,022 +2.59(+1.17%)
Aug 31, 2020 222.83 223.13 220.91 221.54 826,345 -1.11(-0.50%)
Aug 28, 2020 221.39 222.74 220.96 222.65 777,099 +1.94(+0.88%)
Aug 27, 2020 221.89 221.89 219.07 220.71 118,300 -0.22(-0.10%)
Aug 26, 2020 221.71 222.21 220.69 220.94 189,841 -0.62(-0.28%)
Aug 25, 2020 221.04 221.72 219.25 221.56 162,173 +1.11(+0.50%)
Aug 24, 2020 222.71 222.71 219.45 220.45 304,276 -0.22(-0.10%)
Aug 21, 2020 221.19 222.12 219.22 220.66 352,353 -1.45(-0.65%)
Aug 20, 2020 220.60 222.98 220.05 222.11 382,221 -0.25(-0.11%)
Aug 19, 2020 222.59 224.42 222.19 222.37 307,437 +0.44(+0.20%)
Aug 18, 2020 222.62 222.71 219.99 221.93 536,178 -0.51(-0.23%)
Aug 17, 2020 220.38 222.82 220.30 222.44 242,729 +2.44(+1.11%)
Aug 14, 2020 220.49 220.89 219.12 220.00 201,125 -1.51(-0.68%)
Aug 13, 2020 219.68 222.74 219.34 221.51 398,232 +1.38(+0.63%)
Aug 12, 2020 220.37 221.49 219.26 220.13 813,342 +1.70(+0.78%)
Aug 11, 2020 222.28 222.43 217.57 218.43 462,530 -2.64(-1.19%)
Aug 10, 2020 221.39 222.72 220.56 221.07 595,094 +0.19(+0.08%)
Aug 07, 2020 218.44 222.12 218.32 220.88 345,195 +1.85(+0.84%)
Aug 06, 2020 219.09 219.74 217.70 219.03 246,051 +0.08(+0.04%)
Aug 05, 2020 217.21 219.13 216.33 218.95 375,424 +3.76(+1.75%)
Aug 04, 2020 213.95 215.34 213.05 215.20 208,046 +0.93(+0.43%)
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.