Russell 2000 Growth Ishares ETF (NY: IWO )

286.28 +6.60 (+2.36%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 303.37 308.05 297.14 303.28 761,749 +1.50(+0.50%)
Feb 25, 2021 314.29 314.96 300.71 301.79 785,031 -13.36(-4.24%)
Feb 24, 2021 309.25 316.27 306.99 315.14 479,705 +6.40(+2.07%)
Feb 23, 2021 307.72 310.32 297.19 308.74 941,127 -4.60(-1.47%)
Feb 22, 2021 317.61 319.40 312.65 313.34 517,794 -6.88(-2.15%)
Feb 19, 2021 316.91 322.84 316.58 320.22 509,977 +6.54(+2.08%)
Feb 18, 2021 315.98 315.98 311.06 313.68 405,958 -5.50(-1.72%)
Feb 17, 2021 319.35 319.85 313.50 319.18 792,084 -2.94(-0.91%)
Feb 16, 2021 329.53 330.91 321.00 322.12 549,628 -4.74(-1.45%)
Feb 12, 2021 325.07 327.67 322.80 326.86 384,041 +0.37(+0.11%)
Feb 11, 2021 328.74 329.62 322.03 326.49 500,796 +0.11(+0.03%)
Feb 10, 2021 331.99 332.79 323.37 326.38 734,511 -3.20(-0.97%)
Feb 09, 2021 327.57 331.70 327.11 329.58 815,862 +2.17(+0.66%)
Feb 08, 2021 322.75 327.51 322.00 327.41 1,048,909 +7.57(+2.37%)
Feb 05, 2021 317.75 319.94 315.32 319.84 689,639 +5.31(+1.69%)
Feb 04, 2021 309.37 315.01 309.37 314.53 598,271 +6.32(+2.05%)
Feb 03, 2021 308.71 310.25 305.09 308.21 658,731 +0.37(+0.12%)
Feb 02, 2021 306.04 308.49 303.56 307.84 614,821 +5.66(+1.87%)
Feb 01, 2021 297.34 303.14 294.28 302.18 391,060 +8.08(+2.75%)
Jan 29, 2021 299.34 301.01 291.49 294.10 687,392 -4.78(-1.60%)
Jan 28, 2021 301.31 303.49 296.99 298.88 560,675 +0.01(+0.00%)
Jan 27, 2021 299.50 305.08 295.14 298.87 779,346 -7.40(-2.42%)
Jan 26, 2021 311.25 311.58 306.04 306.27 291,072 -2.94(-0.95%)
Jan 25, 2021 309.40 313.44 303.94 309.21 479,857 -0.38(-0.12%)
Jan 22, 2021 302.96 309.89 302.53 309.59 529,894 +4.11(+1.35%)
Jan 21, 2021 308.78 309.38 304.27 305.48 464,102 -2.49(-0.81%)
Jan 20, 2021 308.27 310.80 306.55 307.96 386,266 +1.37(+0.45%)
Jan 19, 2021 304.62 306.77 303.02 306.59 648,953 +5.87(+1.95%)
Jan 15, 2021 301.92 304.27 297.47 300.72 730,290 -4.53(-1.49%)
Jan 14, 2021 301.51 306.87 301.15 305.25 744,381 +5.76(+1.92%)
Jan 13, 2021 301.38 302.51 298.74 299.50 485,746 -1.41(-0.47%)
Jan 12, 2021 297.60 300.94 297.29 300.90 316,780 +4.58(+1.55%)
Jan 11, 2021 293.29 297.43 291.77 296.32 630,905 -0.85(-0.29%)
Jan 08, 2021 297.88 300.70 292.74 297.18 382,202 +1.63(+0.55%)
Jan 07, 2021 290.23 296.20 290.18 295.54 550,196 +7.51(+2.61%)
Jan 06, 2021 282.24 291.41 281.71 288.03 765,947 +8.06(+2.88%)
Jan 05, 2021 276.30 280.98 276.30 279.97 653,886 +3.39(+1.22%)
Jan 04, 2021 282.51 282.87 272.90 276.58 776,372 -4.11(-1.46%)
Dec 31, 2020 280.70 280.70 280.70 521,432 -1.36(-0.48%)
Dec 30, 2020 280.35 283.89 280.01 282.06 521,432 +3.16(+1.13%)
Dec 29, 2020 286.01 286.44 277.41 278.90 973,178 -6.43(-2.25%)
Dec 28, 2020 291.35 291.37 285.14 285.33 771,158 -2.84(-0.99%)
Dec 24, 2020 290.06 290.07 286.84 288.17 205,094 -0.52(-0.18%)
Dec 23, 2020 289.91 290.40 286.71 288.69 889,017 +0.87(+0.30%)
Dec 22, 2020 284.96 288.92 284.17 287.81 560,488 +5.05(+1.79%)
Dec 21, 2020 276.82 283.46 275.89 282.76 681,857 +1.34(+0.48%)
Dec 18, 2020 281.56 284.17 280.31 281.42 368,720 +0.56(+0.20%)
Dec 17, 2020 277.84 280.86 277.23 280.86 390,312 +4.57(+1.66%)
Dec 16, 2020 277.37 277.72 274.69 276.29 1,461,434 -0.44(-0.16%)
Dec 15, 2020 273.36 276.77 271.58 276.73 663,502 +5.98(+2.21%)
Dec 14, 2020 271.53 275.33 270.72 270.75 412,731 +2.15(+0.80%)
Dec 11, 2020 268.47 271.11 265.84 268.60 250,008 -0.93(-0.34%)
Dec 10, 2020 263.69 269.96 262.87 269.53 282,476 +4.00(+1.51%)
Dec 09, 2020 270.41 271.97 263.58 265.53 351,181 -3.58(-1.33%)
Dec 08, 2020 263.21 269.27 263.21 269.11 325,954 +4.62(+1.75%)
Dec 07, 2020 263.02 265.28 263.02 264.49 358,141 +1.40(+0.53%)
Dec 04, 2020 259.32 263.33 258.68 263.09 671,494 +4.86(+1.88%)
Dec 03, 2020 257.38 259.84 256.76 258.23 184,642 +1.53(+0.59%)
Dec 02, 2020 256.53 257.24 254.20 256.71 490,538 -0.86(-0.33%)
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.