Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 298.54 300.23 297.48 299.55 298,282 +0.63(+0.21%)
Aug 30, 2021 300.90 300.94 297.89 298.92 412,131 -0.78(-0.26%)
Aug 27, 2021 291.97 300.69 291.84 299.70 573,905 +8.34(+2.86%)
Aug 26, 2021 293.26 295.28 290.60 291.36 423,263 -2.94(-1.00%)
Aug 25, 2021 293.28 295.78 292.00 294.30 398,849 +1.02(+0.35%)
Aug 24, 2021 291.50 293.47 290.43 293.28 410,160 +3.23(+1.11%)
Aug 23, 2021 286.21 290.62 286.21 290.06 766,452 +6.33(+2.23%)
Aug 20, 2021 278.66 284.38 278.18 283.73 721,731 +4.97(+1.78%)
Aug 19, 2021 279.48 281.58 277.60 278.76 568,690 -3.51(-1.24%)
Aug 18, 2021 284.18 286.93 282.08 282.27 378,718 -1.98(-0.70%)
Aug 17, 2021 285.42 286.12 280.71 284.25 578,656 -3.93(-1.36%)
Aug 16, 2021 290.17 290.17 286.86 288.18 421,547 -3.17(-1.09%)
Aug 13, 2021 294.44 294.44 290.79 291.34 487,215 -3.32(-1.13%)
Aug 12, 2021 294.82 295.09 293.22 294.67 424,276 -0.55(-0.19%)
Aug 11, 2021 295.47 295.47 290.99 295.21 489,559 +0.00(+0.00%)
Aug 10, 2021 296.49 297.38 294.35 295.21 593,574 -0.93(-0.31%)
Aug 09, 2021 296.34 297.39 294.37 296.14 260,152 -0.87(-0.29%)
Aug 06, 2021 299.01 299.65 295.15 297.02 275,520 -0.12(-0.04%)
Aug 05, 2021 292.63 297.30 292.63 297.13 335,408 +5.38(+1.84%)
Aug 04, 2021 291.42 295.23 291.35 291.75 198,028 -1.67(-0.57%)
Aug 03, 2021 294.04 294.71 289.15 293.42 381,222 +0.00(+0.00%)
Aug 02, 2021 295.84 297.77 292.88 293.42 450,720 -0.68(-0.23%)
Jul 30, 2021 294.35 297.97 293.29 294.10 327,473 -1.79(-0.61%)
Jul 29, 2021 296.39 298.77 295.63 295.89 286,382 +1.50(+0.51%)
Jul 28, 2021 290.18 296.21 289.50 294.39 907,541 +5.45(+1.89%)
Jul 27, 2021 291.73 291.90 284.87 288.94 492,225 -4.13(-1.41%)
Jul 26, 2021 294.32 295.92 291.91 293.07 473,748 -0.87(-0.30%)
Jul 23, 2021 293.93 294.24 290.02 293.94 426,686 +1.44(+0.49%)
Jul 22, 2021 295.62 295.90 291.12 292.50 335,166 -3.76(-1.27%)
Jul 21, 2021 292.45 296.27 291.80 296.26 549,633 +5.53(+1.90%)
Jul 20, 2021 283.19 292.03 281.62 290.73 658,178 +8.71(+3.09%)
Jul 19, 2021 278.88 285.75 277.82 282.02 824,500 -2.12(-0.75%)
Jul 16, 2021 289.67 290.13 283.64 284.14 671,531 -3.11(-1.08%)
Jul 15, 2021 289.15 290.16 283.26 287.25 739,481 -3.06(-1.05%)
Jul 14, 2021 298.36 298.85 289.87 290.30 614,128 -6.09(-2.05%)
Jul 13, 2021 300.33 300.76 296.27 296.39 578,909 -5.49(-1.82%)
Jul 12, 2021 301.31 302.56 299.20 301.88 345,503 -0.18(-0.06%)
Jul 09, 2021 299.52 302.24 297.92 302.06 434,166 +5.58(+1.88%)
Jul 08, 2021 292.50 299.04 289.88 296.48 487,954 -2.22(-0.74%)
Jul 07, 2021 302.21 303.30 295.94 298.70 458,012 -3.18(-1.05%)
Jul 06, 2021 305.50 305.50 299.49 301.88 362,172 -2.92(-0.96%)
Jul 02, 2021 309.22 309.22 304.41 304.80 416,834 -3.03(-0.98%)
Jul 01, 2021 306.62 308.34 305.12 307.83 414,257 +2.32(+0.76%)
Jun 30, 2021 305.19 306.59 302.94 305.50 575,444 -0.40(-0.13%)
Jun 29, 2021 307.44 307.81 304.93 305.91 879,919 -0.84(-0.27%)
Jun 28, 2021 307.87 308.35 304.72 306.75 468,944 +0.70(+0.23%)
Jun 25, 2021 306.31 307.46 304.97 306.05 427,417 +0.71(+0.23%)
Jun 24, 2021 303.47 305.52 303.35 305.35 612,847 +3.95(+1.31%)
Jun 23, 2021 300.07 302.43 299.68 301.40 433,064 +1.62(+0.54%)
Jun 22, 2021 297.71 300.20 295.52 299.78 329,376 +1.70(+0.57%)
Jun 21, 2021 294.56 298.94 291.97 298.08 768,998 +5.23(+1.79%)
Jun 18, 2021 293.75 296.83 291.06 292.85 338,800 -4.90(-1.65%)
Jun 17, 2021 297.31 299.08 294.06 297.75 413,872 +0.02(+0.01%)
Jun 16, 2021 298.28 299.34 294.31 297.73 616,968 -0.95(-0.32%)
Jun 15, 2021 300.93 301.01 296.90 298.68 350,071 -2.60(-0.86%)
Jun 14, 2021 301.34 302.74 300.15 301.28 249,005 +0.30(+0.10%)
Jun 11, 2021 299.45 300.98 298.45 300.98 296,123 +3.14(+1.05%)
Jun 10, 2021 297.98 298.68 295.23 297.84 389,122 +0.50(+0.17%)
Jun 09, 2021 300.29 300.78 296.72 297.34 627,199 -1.62(-0.54%)
Jun 08, 2021 297.41 299.76 294.65 298.96 559,534 +3.17(+1.07%)
Jun 07, 2021 291.23 296.72 291.22 295.79 558,451 +4.87(+1.67%)
Jun 04, 2021 289.99 291.28 289.86 290.92 436,104 +2.47(+0.86%)
Jun 03, 2021 288.99 290.07 286.05 288.45 473,832 -2.68(-0.92%)
Jun 02, 2021 293.09 293.09 289.39 291.13 342,921 -1.74(-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.