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
)
285.77
+6.09 (+2.18%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2021
290.26
296.35
290.26
294.65
1,119,888
+6.81(+2.37%)
Mar 30, 2021
282.75
288.93
280.73
287.84
786,910
+4.42(+1.56%)
Mar 29, 2021
290.18
292.53
282.77
283.42
752,489
-8.66(-2.97%)
Mar 26, 2021
290.44
292.48
285.53
292.08
568,518
+3.78(+1.31%)
Mar 25, 2021
279.25
289.44
277.60
288.30
837,085
+5.28(+1.87%)
Mar 24, 2021
295.65
296.05
282.80
283.01
667,345
-9.29(-3.18%)
Mar 23, 2021
300.19
300.99
290.85
292.30
595,885
-9.95(-3.29%)
Mar 22, 2021
303.04
304.66
300.13
302.25
442,978
+0.34(+0.11%)
Mar 19, 2021
297.76
303.35
295.60
301.91
751,495
+4.06(+1.36%)
Mar 18, 2021
306.74
307.78
297.16
297.85
456,769
-12.01(-3.88%)
Mar 17, 2021
304.14
311.15
301.88
309.86
417,068
+2.17(+0.71%)
Mar 16, 2021
312.29
312.36
304.79
307.68
565,388
-4.62(-1.48%)
Mar 15, 2021
309.99
312.49
308.61
312.31
321,027
+2.29(+0.74%)
Mar 12, 2021
308.11
310.79
305.97
310.01
651,289
-0.20(-0.06%)
Mar 11, 2021
305.20
310.40
304.86
310.21
936,423
+9.76(+3.25%)
Mar 10, 2021
301.52
305.39
299.61
300.45
892,990
+3.59(+1.21%)
Mar 09, 2021
293.32
299.32
293.19
296.86
839,629
+9.73(+3.39%)
Mar 08, 2021
292.30
295.63
286.16
287.12
761,073
-3.70(-1.27%)
Mar 05, 2021
290.37
291.12
274.60
290.83
1,636,803
+4.59(+1.60%)
Mar 04, 2021
296.28
298.59
281.14
286.23
1,704,072
-11.66(-3.91%)
Mar 03, 2021
306.28
307.96
297.47
297.89
1,368,707
-7.85(-2.57%)
Mar 02, 2021
313.38
313.38
305.60
305.75
438,181
-8.12(-2.59%)
Mar 01, 2021
309.37
314.71
308.94
313.87
771,437
+10.61(+3.50%)
Feb 26, 2021
303.35
308.02
297.11
303.26
761,812
+1.50(+0.50%)
Feb 25, 2021
314.26
314.94
300.68
301.76
785,096
-13.35(-4.24%)
Feb 24, 2021
309.22
316.24
306.96
315.11
479,744
+6.40(+2.07%)
Feb 23, 2021
307.69
310.30
297.17
308.71
941,205
-4.60(-1.47%)
Feb 22, 2021
317.58
319.37
312.63
313.31
517,837
-6.88(-2.15%)
Feb 19, 2021
316.89
322.81
316.55
320.19
510,020
+6.54(+2.08%)
Feb 18, 2021
315.96
315.96
311.03
313.66
405,992
-5.50(-1.72%)
Feb 17, 2021
319.32
319.82
313.48
319.16
792,150
-2.94(-0.91%)
Feb 16, 2021
329.50
330.89
320.98
322.10
549,673
-4.74(-1.45%)
Feb 12, 2021
325.04
327.64
322.77
326.83
384,072
+0.37(+0.11%)
Feb 11, 2021
328.71
329.59
322.01
326.46
500,838
+0.11(+0.03%)
Feb 10, 2021
331.96
332.76
323.35
326.35
734,571
-3.20(-0.97%)
Feb 09, 2021
327.55
331.68
327.08
329.55
815,929
+2.17(+0.66%)
Feb 08, 2021
322.72
327.49
321.98
327.38
1,048,996
+7.57(+2.37%)
Feb 05, 2021
317.72
319.91
315.29
319.81
689,696
+5.31(+1.69%)
Feb 04, 2021
309.35
314.99
309.35
314.51
598,321
+6.32(+2.05%)
Feb 03, 2021
308.68
310.22
305.06
308.18
658,786
+0.37(+0.12%)
Feb 02, 2021
306.01
308.47
303.53
307.81
614,871
+5.66(+1.87%)
Feb 01, 2021
297.32
303.11
294.25
302.15
391,093
+8.08(+2.75%)
Jan 29, 2021
299.31
300.99
291.46
294.08
687,449
-4.78(-1.60%)
Jan 28, 2021
301.28
303.46
296.96
298.85
560,721
+0.01(+0.00%)
Jan 27, 2021
299.48
305.05
295.11
298.84
779,411
-7.40(-2.42%)
Jan 26, 2021
311.23
311.55
306.01
306.25
291,096
-2.94(-0.95%)
Jan 25, 2021
309.38
313.41
303.91
309.18
479,896
-0.38(-0.12%)
Jan 22, 2021
302.94
309.87
302.50
309.56
529,938
+4.11(+1.35%)
Jan 21, 2021
308.75
309.36
304.25
305.45
464,140
-2.49(-0.81%)
Jan 20, 2021
308.24
310.78
306.52
307.94
386,298
+1.37(+0.45%)
Jan 19, 2021
304.60
306.74
303.00
306.57
649,007
+5.87(+1.95%)
Jan 15, 2021
301.90
304.25
297.44
300.69
730,351
-4.53(-1.49%)
Jan 14, 2021
301.49
306.84
301.12
305.23
744,443
+5.76(+1.92%)
Jan 13, 2021
301.36
302.49
298.72
299.47
485,786
-1.41(-0.47%)
Jan 12, 2021
297.57
300.92
297.27
300.88
316,806
+4.58(+1.55%)
Jan 11, 2021
293.26
297.40
291.75
296.30
630,958
-0.85(-0.29%)
Jan 08, 2021
297.86
300.68
292.71
297.15
382,234
+1.63(+0.55%)
Jan 07, 2021
290.21
296.18
290.16
295.51
550,242
+7.51(+2.61%)
Jan 06, 2021
282.22
291.38
281.68
288.01
766,010
+8.06(+2.88%)
Jan 05, 2021
276.28
280.96
276.28
279.95
653,940
+3.39(+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
.