Russell 2000 Growth Ishares ETF (NY: IWO )

270.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 288.91 291.28 288.26 288.26 627,411 -1.29(-0.45%)
Dec 30, 2021 289.11 293.20 288.74 289.55 633,250 +0.56(+0.19%)
Dec 29, 2021 288.87 289.87 286.67 288.99 671,887 +0.09(+0.03%)
Dec 28, 2021 291.61 293.73 288.49 288.90 675,573 -3.05(-1.04%)
Dec 27, 2021 289.70 292.02 287.67 291.95 668,325 +2.36(+0.82%)
Dec 23, 2021 287.75 290.52 286.13 289.59 590,720 +3.06(+1.07%)
Dec 22, 2021 283.48 286.63 282.19 286.53 675,602 +2.30(+0.81%)
Dec 21, 2021 278.60 284.40 278.17 284.23 1,009,773 +8.28(+3.00%)
Dec 20, 2021 275.12 277.24 271.89 275.94 1,361,850 -3.79(-1.35%)
Dec 17, 2021 274.41 282.03 271.40 279.73 1,388,796 +4.29(+1.56%)
Dec 16, 2021 285.94 285.94 274.06 275.44 1,638,056 -8.40(-2.96%)
Dec 15, 2021 277.54 284.16 273.45 283.84 1,042,415 +6.19(+2.23%)
Dec 14, 2021 278.37 281.60 275.55 277.66 1,663,527 -3.25(-1.16%)
Dec 13, 2021 284.13 285.09 278.77 280.90 961,253 -4.40(-1.54%)
Dec 10, 2021 289.10 290.81 283.71 285.31 1,003,785 -1.69(-0.59%)
Dec 09, 2021 293.40 295.17 286.66 287.00 751,794 -8.34(-2.82%)
Dec 08, 2021 293.00 296.42 290.56 295.34 1,342,997 +2.49(+0.85%)
Dec 07, 2021 288.35 295.47 288.26 292.85 946,318 +9.46(+3.34%)
Dec 06, 2021 280.36 285.32 274.97 283.39 896,104 +4.86(+1.75%)
Dec 03, 2021 288.06 288.06 275.89 278.52 700,093 -7.73(-2.70%)
Dec 02, 2021 280.33 287.20 278.83 286.26 923,367 +6.82(+2.44%)
Dec 01, 2021 292.70 294.31 279.15 279.44 826,750 -7.60(-2.65%)
Nov 30, 2021 290.02 291.76 282.87 287.04 745,526 -4.73(-1.62%)
Nov 29, 2021 296.36 297.46 289.79 291.76 1,051,573 +0.02(+0.01%)
Nov 26, 2021 294.33 297.07 288.14 291.74 1,320,533 -10.76(-3.56%)
Nov 24, 2021 298.62 302.93 296.69 302.50 437,365 +1.59(+0.53%)
Nov 23, 2021 302.27 304.40 296.50 300.91 1,656,709 -2.12(-0.70%)
Nov 22, 2021 308.80 309.82 302.45 303.03 374,373 -4.21(-1.37%)
Nov 19, 2021 308.34 310.33 306.74 307.24 275,629 -2.47(-0.80%)
Nov 18, 2021 313.33 309.83 308.78 309.71 403,319 -1.96(-0.63%)
Nov 17, 2021 314.60 314.91 310.69 311.67 364,564 -4.12(-1.30%)
Nov 16, 2021 313.14 316.08 312.04 315.79 184,811 +1.33(+0.42%)
Nov 15, 2021 318.14 318.46 313.14 314.46 417,909 -2.39(-0.75%)
Nov 12, 2021 316.41 317.49 315.59 316.85 338,995 +1.15(+0.36%)
Nov 11, 2021 314.41 316.97 314.13 315.70 390,966 +2.46(+0.78%)
Nov 10, 2021 317.93 313.24 347,057 -6.88(-2.15%)
Nov 09, 2021 321.32 322.15 317.49 320.12 436,018 -1.56(-0.49%)
Nov 08, 2021 322.36 324.17 320.85 321.69 355,065 +1.59(+0.50%)
Nov 05, 2021 320.37 322.75 317.62 320.09 411,788 +2.58(+0.81%)
Nov 04, 2021 317.12 320.24 315.98 317.52 548,282 +1.67(+0.53%)
Nov 03, 2021 309.63 317.12 309.63 315.85 655,024 +5.60(+1.81%)
Nov 02, 2021 310.79 311.20 308.15 310.25 366,038 +0.28(+0.09%)
Nov 01, 2021 303.96 310.58 306.34 309.97 511,994 +7.87(+2.61%)
Oct 29, 2021 300.69 302.77 300.60 302.10 322,222 +0.38(+0.13%)
Oct 28, 2021 296.77 301.80 296.73 301.72 486,519 +6.90(+2.34%)
Oct 27, 2021 299.33 299.96 294.66 294.82 295,872 -5.31(-1.77%)
Oct 26, 2021 302.22 300.12 381,137 -1.81(-0.60%)
Oct 25, 2021 299.18 302.50 298.76 301.93 380,475 +3.26(+1.09%)
Oct 22, 2021 299.41 300.04 296.51 298.67 211,732 -1.21(-0.40%)
Oct 21, 2021 297.73 301.12 297.73 299.88 320,459 +1.68(+0.56%)
Oct 20, 2021 297.61 299.60 296.68 298.20 342,865 +0.90(+0.30%)
Oct 19, 2021 296.48 298.98 295.82 297.30 317,332 +1.88(+0.64%)
Oct 18, 2021 293.33 295.72 292.98 295.42 221,971 +0.09(+0.03%)
Oct 15, 2021 300.02 300.02 295.20 295.33 417,380 -1.05(-0.35%)
Oct 14, 2021 295.07 297.23 294.62 296.38 409,544 +4.36(+1.49%)
Oct 13, 2021 290.91 292.02 288.79 292.02 448,515 +2.10(+0.73%)
Oct 12, 2021 288.74 291.11 288.55 289.92 238,442 +2.27(+0.79%)
Oct 11, 2021 289.20 291.81 287.44 287.64 200,786 -1.84(-0.63%)
Oct 08, 2021 293.22 293.54 289.01 289.48 363,906 -3.43(-1.17%)
Oct 07, 2021 290.13 295.43 290.13 292.91 493,509 +4.86(+1.69%)
Oct 06, 2021 286.11 288.64 284.48 288.05 307,639 -1.15(-0.40%)
Oct 05, 2021 288.79 292.50 287.93 289.20 575,635 +1.65(+0.57%)
Oct 04, 2021 291.63 291.63 286.10 287.55 573,750 -4.98(-1.70%)
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.