Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 299.04 300.74 297.98 300.05 297,779 +0.63(+0.21%)
Aug 30, 2021 301.41 301.45 298.39 299.42 411,436 -0.79(-0.26%)
Aug 27, 2021 292.46 301.20 292.33 300.21 572,936 +8.36(+2.86%)
Aug 26, 2021 293.76 295.78 291.09 291.85 422,549 -2.94(-1.00%)
Aug 25, 2021 293.78 296.28 292.49 294.80 398,176 +1.02(+0.35%)
Aug 24, 2021 291.99 293.96 290.92 293.78 409,468 +3.23(+1.11%)
Aug 23, 2021 286.69 291.11 286.69 290.55 765,159 +6.34(+2.23%)
Aug 20, 2021 279.13 284.86 278.65 284.21 720,513 +4.98(+1.78%)
Aug 19, 2021 279.95 282.06 278.07 279.23 567,730 -3.51(-1.24%)
Aug 18, 2021 284.66 287.42 282.56 282.74 378,079 -1.98(-0.70%)
Aug 17, 2021 285.90 286.60 281.18 284.73 577,679 -3.94(-1.36%)
Aug 16, 2021 290.66 290.66 287.34 288.66 420,836 -3.17(-1.09%)
Aug 13, 2021 294.94 294.94 291.28 291.83 486,393 -3.33(-1.13%)
Aug 12, 2021 295.32 295.58 293.72 295.16 423,561 -0.55(-0.19%)
Aug 11, 2021 295.97 295.97 291.48 295.71 488,733 +0.00(+0.00%)
Aug 10, 2021 296.99 297.88 294.85 295.71 592,572 -0.93(-0.31%)
Aug 09, 2021 296.84 297.89 294.87 296.64 259,713 -0.87(-0.29%)
Aug 06, 2021 299.51 300.16 295.65 297.52 275,055 -0.12(-0.04%)
Aug 05, 2021 293.12 297.80 293.12 297.64 334,842 +5.39(+1.84%)
Aug 04, 2021 291.91 295.73 291.84 292.25 197,694 -1.67(-0.57%)
Aug 03, 2021 294.53 295.21 289.63 293.92 380,579 +0.00(+0.00%)
Aug 02, 2021 296.34 298.27 293.38 293.92 449,960 -0.68(-0.23%)
Jul 30, 2021 294.85 298.47 293.78 294.59 326,920 -1.80(-0.61%)
Jul 29, 2021 296.89 299.28 296.13 296.39 285,899 +1.50(+0.51%)
Jul 28, 2021 290.67 296.71 289.99 294.89 906,009 +5.46(+1.89%)
Jul 27, 2021 292.23 292.39 285.35 289.43 491,394 -4.13(-1.41%)
Jul 26, 2021 294.82 296.42 292.40 293.56 472,949 -0.87(-0.30%)
Jul 23, 2021 294.43 294.74 290.51 294.44 425,966 +1.44(+0.49%)
Jul 22, 2021 296.12 296.40 291.61 292.99 334,601 -3.77(-1.27%)
Jul 21, 2021 292.94 296.77 292.30 296.76 548,705 +5.54(+1.90%)
Jul 20, 2021 283.67 292.52 282.10 291.23 657,067 +8.73(+3.09%)
Jul 19, 2021 279.36 286.23 278.29 282.50 823,109 -2.12(-0.75%)
Jul 16, 2021 290.15 290.62 284.12 284.62 670,398 -3.11(-1.08%)
Jul 15, 2021 289.63 290.65 283.74 287.73 738,233 -3.06(-1.05%)
Jul 14, 2021 298.86 299.36 290.36 290.79 613,091 -6.10(-2.05%)
Jul 13, 2021 300.84 301.27 296.77 296.89 577,932 -5.50(-1.82%)
Jul 12, 2021 301.82 303.07 299.71 302.39 344,920 -0.18(-0.06%)
Jul 09, 2021 300.02 302.75 298.42 302.57 433,433 +5.59(+1.88%)
Jul 08, 2021 292.99 299.54 290.37 296.98 487,131 -2.23(-0.74%)
Jul 07, 2021 302.72 303.81 296.44 299.21 457,239 -3.18(-1.05%)
Jul 06, 2021 306.01 306.01 299.99 302.39 361,561 -2.93(-0.96%)
Jul 02, 2021 309.74 309.74 304.92 305.31 416,130 -3.03(-0.98%)
Jul 01, 2021 307.14 308.86 305.64 308.35 413,558 +2.33(+0.76%)
Jun 30, 2021 305.71 307.11 303.45 306.02 574,473 -0.40(-0.13%)
Jun 29, 2021 307.96 308.33 305.44 306.42 878,434 -0.84(-0.27%)
Jun 28, 2021 308.39 308.87 305.24 307.27 468,152 +0.70(+0.23%)
Jun 25, 2021 306.83 307.98 305.48 306.57 426,696 +0.71(+0.23%)
Jun 24, 2021 303.98 306.04 303.86 305.86 611,813 +3.96(+1.31%)
Jun 23, 2021 300.58 302.94 300.19 301.91 432,333 +1.62(+0.54%)
Jun 22, 2021 298.22 300.71 296.02 300.29 328,821 +1.70(+0.57%)
Jun 21, 2021 295.06 299.44 292.46 298.59 767,700 +5.24(+1.79%)
Jun 18, 2021 294.25 297.33 291.55 293.35 338,229 -4.91(-1.65%)
Jun 17, 2021 297.81 299.59 294.55 298.25 413,174 +0.02(+0.01%)
Jun 16, 2021 298.79 299.85 294.81 298.24 615,927 -0.95(-0.32%)
Jun 15, 2021 301.44 301.51 297.40 299.19 349,480 -2.60(-0.86%)
Jun 14, 2021 301.85 303.25 300.66 301.79 248,584 +0.30(+0.10%)
Jun 11, 2021 299.95 301.49 298.95 301.49 295,623 +3.14(+1.05%)
Jun 10, 2021 298.48 299.19 295.73 298.34 388,465 +0.50(+0.17%)
Jun 09, 2021 300.80 301.29 297.23 297.84 626,140 -1.62(-0.54%)
Jun 08, 2021 297.91 300.27 295.14 299.46 558,590 +3.17(+1.07%)
Jun 07, 2021 291.72 297.23 291.71 296.29 557,508 +4.88(+1.67%)
Jun 04, 2021 290.48 291.78 290.35 291.42 435,368 +2.47(+0.86%)
Jun 03, 2021 289.48 290.56 286.53 288.94 473,033 -2.68(-0.92%)
Jun 02, 2021 293.58 293.58 289.88 291.62 342,342 -1.75(-0.60%)
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.