Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 289.58 291.32 282.44 286.60 746,663 -4.72(-1.62%)
Nov 29, 2021 295.91 297.01 289.35 291.32 1,053,177 +0.02(+0.01%)
Nov 26, 2021 293.88 296.62 287.70 291.30 1,322,547 -10.74(-3.56%)
Nov 24, 2021 298.17 302.47 296.23 302.04 438,032 +1.59(+0.53%)
Nov 23, 2021 301.81 303.94 296.05 300.45 1,659,236 -2.12(-0.70%)
Nov 22, 2021 308.33 309.35 301.99 302.57 374,944 -4.20(-1.37%)
Nov 19, 2021 307.87 309.86 306.27 306.77 276,050 -2.46(-0.80%)
Nov 18, 2021 312.86 309.36 308.31 309.23 403,934 -1.96(-0.63%)
Nov 17, 2021 314.12 314.44 310.22 311.20 365,120 -4.11(-1.30%)
Nov 16, 2021 312.66 315.60 311.56 315.31 185,093 +1.32(+0.42%)
Nov 15, 2021 317.65 317.98 312.66 313.98 418,546 -2.38(-0.75%)
Nov 12, 2021 315.93 317.01 315.11 316.37 339,512 +1.15(+0.36%)
Nov 11, 2021 313.93 316.49 313.65 315.22 391,563 +2.45(+0.78%)
Nov 10, 2021 317.45 312.77 347,587 -6.87(-2.15%)
Nov 09, 2021 320.83 321.66 317.01 319.63 436,683 -1.56(-0.49%)
Nov 08, 2021 321.87 323.68 320.36 321.19 355,607 +1.59(+0.50%)
Nov 05, 2021 319.88 322.25 317.13 319.61 412,416 +2.57(+0.81%)
Nov 04, 2021 316.63 319.75 315.50 317.04 549,118 +1.67(+0.53%)
Nov 03, 2021 309.16 316.64 309.16 315.37 656,023 +5.59(+1.81%)
Nov 02, 2021 310.31 310.73 307.68 309.77 366,596 +0.27(+0.09%)
Nov 01, 2021 303.49 310.11 305.87 309.50 512,775 +7.86(+2.61%)
Oct 29, 2021 300.23 302.31 300.14 301.64 322,713 +0.38(+0.13%)
Oct 28, 2021 296.32 301.34 296.27 301.26 487,261 +6.89(+2.34%)
Oct 27, 2021 298.87 299.50 294.21 294.37 296,323 -5.30(-1.77%)
Oct 26, 2021 301.76 299.67 381,718 -1.81(-0.60%)
Oct 25, 2021 298.73 302.04 298.30 301.47 381,055 +3.26(+1.09%)
Oct 22, 2021 298.95 299.58 296.06 298.22 212,054 -1.21(-0.40%)
Oct 21, 2021 297.27 300.66 297.27 299.42 320,948 +1.68(+0.56%)
Oct 20, 2021 297.16 299.15 296.22 297.75 343,388 +0.90(+0.30%)
Oct 19, 2021 296.03 298.52 295.37 296.84 317,816 +1.87(+0.64%)
Oct 18, 2021 292.89 295.27 292.53 294.97 222,309 +0.09(+0.03%)
Oct 15, 2021 299.56 299.56 294.75 294.88 418,017 -1.05(-0.35%)
Oct 14, 2021 294.62 296.77 294.17 295.93 410,168 +4.36(+1.49%)
Oct 13, 2021 290.46 291.57 288.36 291.57 449,199 +2.10(+0.73%)
Oct 12, 2021 288.30 290.67 288.11 289.47 238,805 +2.27(+0.79%)
Oct 11, 2021 288.76 291.36 287.00 287.21 201,092 -1.83(-0.63%)
Oct 08, 2021 292.77 293.09 288.57 289.04 364,461 -3.43(-1.17%)
Oct 07, 2021 289.69 294.98 289.69 292.47 494,261 +4.86(+1.69%)
Oct 06, 2021 285.68 288.20 284.05 287.61 308,108 -1.15(-0.40%)
Oct 05, 2021 288.36 292.05 287.49 288.76 576,513 +1.65(+0.57%)
Oct 04, 2021 291.19 291.19 285.67 287.11 574,625 -4.98(-1.70%)
Oct 01, 2021 289.89 293.67 285.57 292.08 1,158,556 +4.01(+1.39%)
Sep 30, 2021 292.34 293.26 288.01 288.07 685,808 -2.40(-0.83%)
Sep 29, 2021 293.75 293.97 289.88 290.47 368,576 -1.64(-0.56%)
Sep 28, 2021 298.77 298.77 291.70 292.11 345,864 -8.94(-2.97%)
Sep 27, 2021 298.83 302.15 297.07 301.05 427,377 +2.71(+0.91%)
Sep 24, 2021 298.23 299.81 296.39 298.34 490,847 -2.09(-0.70%)
Sep 23, 2021 296.99 300.93 295.81 300.43 767,962 +5.52(+1.87%)
Sep 22, 2021 292.15 297.00 292.15 294.91 600,075 +4.62(+1.59%)
Sep 21, 2021 291.40 292.18 287.91 290.30 295,939 +1.50(+0.52%)
Sep 20, 2021 289.87 291.99 285.23 288.80 504,649 -7.82(-2.64%)
Sep 17, 2021 295.73 297.22 294.11 296.62 402,800 +0.35(+0.12%)
Sep 16, 2021 295.13 297.28 293.18 296.27 409,452 +0.86(+0.29%)
Sep 15, 2021 292.49 295.77 290.94 295.40 469,815 +3.11(+1.06%)
Sep 14, 2021 296.90 296.93 291.24 292.30 379,554 -3.40(-1.15%)
Sep 13, 2021 297.11 297.11 291.78 295.70 468,276 +0.39(+0.13%)
Sep 10, 2021 299.76 299.76 294.90 295.31 333,438 -2.72(-0.91%)
Sep 09, 2021 297.24 301.23 296.53 298.02 338,150 +0.66(+0.22%)
Sep 08, 2021 300.44 300.44 295.75 297.37 484,618 -4.04(-1.34%)
Sep 07, 2021 303.50 304.91 301.26 301.40 415,109 -2.53(-0.83%)
Sep 03, 2021 304.07 304.96 303.10 303.93 406,724 -0.93(-0.31%)
Sep 02, 2021 303.75 305.68 302.85 304.86 586,914 +2.61(+0.86%)
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.