Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 258.73 259.51 253.54 256.81 323,091 -2.00(-0.77%)
Nov 27, 2020 256.36 259.00 256.36 258.80 316,472 +3.14(+1.23%)
Nov 25, 2020 254.79 256.18 253.44 255.66 212,890 +0.44(+0.17%)
Nov 24, 2020 256.73 257.42 253.81 255.22 365,778 +1.37(+0.54%)
Nov 23, 2020 252.51 255.31 250.88 253.85 331,741 +3.45(+1.38%)
Nov 20, 2020 248.37 251.08 247.41 250.40 749,513 +1.31(+0.53%)
Nov 19, 2020 246.68 249.50 245.84 249.09 481,888 +2.39(+0.97%)
Nov 18, 2020 251.17 251.68 246.63 246.70 364,489 -3.63(-1.45%)
Nov 17, 2020 247.23 250.61 244.49 250.33 351,923 +1.57(+0.63%)
Nov 16, 2020 248.35 249.23 246.14 248.76 614,301 +3.31(+1.35%)
Nov 13, 2020 243.99 246.07 243.46 245.44 558,505 +3.55(+1.47%)
Nov 12, 2020 243.31 244.81 239.83 241.89 530,382 -2.63(-1.08%)
Nov 11, 2020 243.24 244.54 241.56 244.52 695,048 +2.85(+1.18%)
Nov 10, 2020 240.92 242.67 237.28 241.68 670,952 +2.08(+0.87%)
Nov 09, 2020 247.59 249.87 239.23 239.59 789,658 +2.32(+0.98%)
Nov 06, 2020 239.60 239.60 236.99 237.28 321,380 -1.55(-0.65%)
Nov 05, 2020 235.03 239.45 234.94 238.83 622,259 +6.53(+2.81%)
Nov 04, 2020 226.76 234.46 226.76 232.30 529,562 +4.33(+1.90%)
Nov 03, 2020 224.64 229.29 223.98 227.96 710,820 +6.67(+3.01%)
Nov 02, 2020 220.35 222.48 217.92 221.29 226,492 +3.04(+1.39%)
Oct 30, 2020 221.13 222.33 215.39 218.25 334,980 -4.21(-1.89%)
Oct 29, 2020 220.28 223.60 219.18 222.46 566,224 +1.73(+0.78%)
Oct 28, 2020 222.52 223.33 220.26 220.73 498,153 -6.52(-2.87%)
Oct 27, 2020 227.22 228.68 226.78 227.25 517,549 +0.02(+0.01%)
Oct 26, 2020 228.98 230.19 224.34 227.23 568,179 -4.53(-1.95%)
Oct 23, 2020 231.76 231.96 229.16 231.76 473,942 +1.08(+0.47%)
Oct 22, 2020 228.28 230.91 226.81 230.68 341,132 +3.32(+1.46%)
Oct 21, 2020 230.63 231.47 227.20 227.36 353,348 -2.93(-1.27%)
Oct 20, 2020 232.25 233.41 229.94 230.29 370,638 -0.62(-0.27%)
Oct 19, 2020 234.77 236.26 230.33 230.91 1,118,745 -3.14(-1.34%)
Oct 16, 2020 234.81 235.99 233.96 234.05 312,791 -0.53(-0.23%)
Oct 15, 2020 230.33 235.13 229.34 234.57 252,126 +1.44(+0.62%)
Oct 14, 2020 236.28 237.24 232.66 233.14 226,310 -2.73(-1.16%)
Oct 13, 2020 234.18 236.52 233.54 235.87 260,218 +0.15(+0.06%)
Oct 12, 2020 235.17 236.33 234.17 235.72 611,583 +1.46(+0.62%)
Oct 09, 2020 233.60 234.66 232.81 234.26 252,257 +2.43(+1.05%)
Oct 08, 2020 232.56 232.84 230.85 231.84 288,930 +1.79(+0.78%)
Oct 07, 2020 227.70 230.96 227.70 230.05 264,745 +4.76(+2.11%)
Oct 06, 2020 227.10 230.70 224.66 225.28 428,867 -0.33(-0.15%)
Oct 05, 2020 221.16 225.84 221.16 225.62 319,771 +6.66(+3.04%)
Oct 02, 2020 216.00 220.03 215.99 218.96 229,046 -1.03(-0.47%)
Oct 01, 2020 218.09 220.10 216.63 219.98 436,422 +3.34(+1.54%)
Sep 30, 2020 216.48 219.46 214.92 216.64 480,961 +0.44(+0.20%)
Sep 29, 2020 215.86 217.61 214.84 216.20 241,433 +0.23(+0.11%)
Sep 28, 2020 214.51 216.42 213.75 215.97 190,948 +4.06(+1.92%)
Sep 25, 2020 207.21 212.46 207.21 211.91 286,921 +3.86(+1.86%)
Sep 24, 2020 208.05 211.11 205.39 208.04 714,118 -0.56(-0.27%)
Sep 23, 2020 214.24 215.03 208.35 208.60 643,235 -6.08(-2.83%)
Sep 22, 2020 212.76 214.94 209.79 214.68 416,379 +2.58(+1.22%)
Sep 21, 2020 212.79 213.37 209.42 212.10 479,049 -5.26(-2.42%)
Sep 18, 2020 218.25 220.02 214.02 217.36 207,576 +0.04(+0.02%)
Sep 17, 2020 215.93 218.43 214.98 217.32 537,361 -1.89(-0.86%)
Sep 16, 2020 218.41 222.19 218.41 219.22 537,372 +1.70(+0.78%)
Sep 15, 2020 218.39 218.90 216.68 217.52 258,007 +0.98(+0.45%)
Sep 14, 2020 212.47 217.01 212.47 216.54 505,116 +6.17(+2.93%)
Sep 11, 2020 213.44 213.77 208.23 210.37 326,162 -1.60(-0.76%)
Sep 10, 2020 215.45 217.73 211.95 211.97 323,483 -2.48(-1.16%)
Sep 09, 2020 212.75 215.39 212.28 214.45 165,550 +4.16(+1.98%)
Sep 08, 2020 210.82 213.94 207.75 210.29 474,038 -3.13(-1.47%)
Sep 04, 2020 217.97 218.37 207.60 213.43 392,930 -3.07(-1.42%)
Sep 03, 2020 224.40 224.40 215.23 216.49 565,493 -9.06(-4.02%)
Sep 02, 2020 224.50 226.16 221.53 225.55 434,419 +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.