Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 258.71 259.49 253.52 256.78 323,118 -2.00(-0.77%)
Nov 27, 2020 256.33 258.98 256.33 258.78 316,498 +3.14(+1.23%)
Nov 25, 2020 254.77 256.16 253.42 255.64 212,908 +0.44(+0.17%)
Nov 24, 2020 256.70 257.40 253.79 255.20 365,809 +1.37(+0.54%)
Nov 23, 2020 252.49 255.29 250.86 253.83 331,768 +3.45(+1.38%)
Nov 20, 2020 248.34 251.06 247.39 250.38 749,575 +1.31(+0.53%)
Nov 19, 2020 246.66 249.48 245.82 249.07 481,928 +2.39(+0.97%)
Nov 18, 2020 251.15 251.66 246.61 246.68 364,519 -3.63(-1.45%)
Nov 17, 2020 247.21 250.59 244.47 250.31 351,952 +1.57(+0.63%)
Nov 16, 2020 248.33 249.21 246.12 248.74 614,352 +3.32(+1.35%)
Nov 13, 2020 243.97 246.05 243.44 245.42 558,551 +3.55(+1.47%)
Nov 12, 2020 243.29 244.79 239.81 241.87 530,426 -2.63(-1.08%)
Nov 11, 2020 243.22 244.52 241.54 244.50 695,106 +2.85(+1.18%)
Nov 10, 2020 240.90 242.65 237.26 241.66 671,008 +2.08(+0.87%)
Nov 09, 2020 247.57 249.85 239.21 239.57 789,723 +2.32(+0.98%)
Nov 06, 2020 239.58 239.58 236.97 237.25 321,407 -1.56(-0.65%)
Nov 05, 2020 235.01 239.43 234.92 238.81 622,311 +6.53(+2.81%)
Nov 04, 2020 226.74 234.44 226.74 232.28 529,606 +4.33(+1.90%)
Nov 03, 2020 224.62 229.28 223.97 227.94 710,878 +6.67(+3.01%)
Nov 02, 2020 220.33 222.46 217.90 221.28 226,510 +3.04(+1.39%)
Oct 30, 2020 221.11 222.31 215.38 218.24 335,008 -4.20(-1.89%)
Oct 29, 2020 220.26 223.58 219.16 222.44 566,271 +1.73(+0.78%)
Oct 28, 2020 222.50 223.31 220.24 220.71 498,194 -6.52(-2.87%)
Oct 27, 2020 227.20 228.66 226.76 227.23 517,592 +0.02(+0.01%)
Oct 26, 2020 228.96 230.17 224.32 227.21 568,226 -4.53(-1.95%)
Oct 23, 2020 231.74 231.94 229.14 231.74 473,981 +1.08(+0.47%)
Oct 22, 2020 228.26 230.89 226.79 230.66 341,161 +3.32(+1.46%)
Oct 21, 2020 230.62 231.46 227.18 227.34 353,377 -2.93(-1.27%)
Oct 20, 2020 232.23 233.39 229.92 230.27 370,668 -0.62(-0.27%)
Oct 19, 2020 234.75 236.24 230.31 230.89 1,118,838 -3.14(-1.34%)
Oct 16, 2020 234.79 235.97 233.94 234.03 312,817 -0.53(-0.23%)
Oct 15, 2020 230.31 235.11 229.32 234.56 252,147 +1.44(+0.62%)
Oct 14, 2020 236.26 237.22 232.64 233.12 226,328 -2.73(-1.16%)
Oct 13, 2020 234.16 236.50 233.52 235.85 260,239 +0.15(+0.06%)
Oct 12, 2020 235.15 236.31 234.15 235.70 611,634 +1.46(+0.62%)
Oct 09, 2020 233.58 234.64 232.79 234.24 252,278 +2.42(+1.05%)
Oct 08, 2020 232.54 232.82 230.83 231.82 288,954 +1.79(+0.78%)
Oct 07, 2020 227.68 230.94 227.68 230.03 264,767 +4.76(+2.11%)
Oct 06, 2020 227.09 230.68 224.64 225.27 428,903 -0.33(-0.15%)
Oct 05, 2020 221.14 225.82 221.14 225.60 319,797 +6.66(+3.04%)
Oct 02, 2020 215.99 220.01 215.98 218.94 229,065 -1.03(-0.47%)
Oct 01, 2020 218.07 220.08 216.62 219.97 436,458 +3.34(+1.54%)
Sep 30, 2020 216.47 219.44 214.90 216.62 481,001 +0.44(+0.20%)
Sep 29, 2020 215.84 217.59 214.82 216.18 241,453 +0.23(+0.11%)
Sep 28, 2020 214.49 216.41 213.73 215.95 190,963 +4.06(+1.92%)
Sep 25, 2020 207.19 212.45 207.19 211.89 286,945 +3.86(+1.86%)
Sep 24, 2020 208.04 211.10 205.38 208.03 714,177 -0.56(-0.27%)
Sep 23, 2020 214.23 215.01 208.33 208.58 643,288 -6.07(-2.83%)
Sep 22, 2020 212.74 214.92 209.78 214.66 416,413 +2.58(+1.22%)
Sep 21, 2020 212.77 213.35 209.41 212.08 479,089 -5.26(-2.42%)
Sep 18, 2020 218.23 220.00 214.00 217.34 207,593 +0.04(+0.02%)
Sep 17, 2020 215.91 218.41 214.96 217.30 537,405 -1.89(-0.86%)
Sep 16, 2020 218.39 222.18 218.39 219.20 537,417 +1.70(+0.78%)
Sep 15, 2020 218.37 218.89 216.66 217.50 258,029 +0.98(+0.45%)
Sep 14, 2020 212.45 216.99 212.45 216.52 505,158 +6.17(+2.93%)
Sep 11, 2020 213.43 213.75 208.21 210.35 326,189 -1.60(-0.76%)
Sep 10, 2020 215.43 217.71 211.93 211.95 323,509 -2.48(-1.16%)
Sep 09, 2020 212.73 215.37 212.27 214.43 165,563 +4.16(+1.98%)
Sep 08, 2020 210.80 213.93 207.74 210.27 474,078 -3.13(-1.47%)
Sep 04, 2020 217.95 218.35 207.58 213.41 392,963 -3.07(-1.42%)
Sep 03, 2020 224.38 224.38 215.21 216.47 565,540 -9.06(-4.02%)
Sep 02, 2020 224.48 226.15 221.51 225.53 434,455 +1.77(+0.79%)
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.