Russell 2000 Growth Ishares ETF (NY: IWO )

271.14 +0.37 (+0.14%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 303.86 308.54 297.61 303.77 760,527 +1.50(+0.50%)
Feb 25, 2021 314.79 315.47 301.19 302.27 783,772 -13.38(-4.24%)
Feb 24, 2021 309.74 316.77 307.48 315.65 478,935 +6.41(+2.07%)
Feb 23, 2021 308.21 310.82 297.67 309.23 939,617 -4.61(-1.47%)
Feb 22, 2021 318.12 319.91 313.16 313.84 516,963 -6.89(-2.15%)
Feb 19, 2021 317.42 323.36 317.09 320.74 509,159 +6.55(+2.09%)
Feb 18, 2021 316.49 316.49 311.56 314.19 405,307 -5.51(-1.72%)
Feb 17, 2021 319.86 320.36 314.01 319.70 790,813 -2.94(-0.91%)
Feb 16, 2021 330.06 331.44 321.52 322.64 548,746 -4.75(-1.45%)
Feb 12, 2021 325.59 328.20 323.32 327.38 383,424 +0.37(+0.11%)
Feb 11, 2021 329.27 330.15 322.55 327.01 499,993 +0.11(+0.03%)
Feb 10, 2021 332.52 333.33 323.89 326.90 733,332 -3.21(-0.97%)
Feb 09, 2021 328.10 332.24 327.63 330.11 814,553 +2.18(+0.66%)
Feb 08, 2021 323.27 328.04 322.52 327.93 1,047,226 +7.58(+2.37%)
Feb 05, 2021 318.25 320.45 315.82 320.35 688,533 +5.31(+1.69%)
Feb 04, 2021 309.87 315.52 309.87 315.04 597,311 +6.33(+2.05%)
Feb 03, 2021 309.20 310.74 305.58 308.70 657,674 +0.37(+0.12%)
Feb 02, 2021 306.53 308.99 304.05 308.33 613,834 +5.67(+1.87%)
Feb 01, 2021 297.82 303.62 294.75 302.66 390,433 +8.09(+2.75%)
Jan 29, 2021 299.82 301.50 291.96 294.57 686,289 -4.79(-1.60%)
Jan 28, 2021 301.79 303.98 297.47 299.36 559,775 +0.01(+0.00%)
Jan 27, 2021 299.99 305.57 295.61 299.35 778,096 -7.41(-2.42%)
Jan 26, 2021 311.75 312.08 306.53 306.76 290,605 -2.94(-0.95%)
Jan 25, 2021 309.90 313.94 304.42 309.70 479,087 -0.38(-0.12%)
Jan 22, 2021 303.45 310.39 303.02 310.09 529,044 +4.12(+1.35%)
Jan 21, 2021 309.27 309.88 304.76 305.97 463,357 -2.49(-0.81%)
Jan 20, 2021 308.76 311.30 307.04 308.46 385,646 +1.37(+0.45%)
Jan 19, 2021 305.12 307.26 303.51 307.09 647,912 +5.88(+1.95%)
Jan 15, 2021 302.41 304.76 297.95 301.20 729,118 -4.54(-1.49%)
Jan 14, 2021 302.00 307.36 301.63 305.74 743,187 +5.77(+1.92%)
Jan 13, 2021 301.87 303.00 299.22 299.98 484,967 -1.41(-0.47%)
Jan 12, 2021 298.07 301.43 297.77 301.39 316,272 +4.59(+1.55%)
Jan 11, 2021 293.76 297.91 292.24 296.80 629,893 -0.85(-0.29%)
Jan 08, 2021 298.36 301.19 293.21 297.65 381,589 +1.64(+0.55%)
Jan 07, 2021 290.70 296.68 290.65 296.01 549,314 +7.52(+2.61%)
Jan 06, 2021 282.70 291.88 282.16 288.49 764,718 +8.07(+2.88%)
Jan 05, 2021 276.75 281.43 276.75 280.42 652,836 +3.39(+1.22%)
Jan 04, 2021 282.96 283.32 273.34 277.03 775,126 -4.12(-1.46%)
Dec 31, 2020 281.15 281.15 281.15 520,596 -1.36(-0.48%)
Dec 30, 2020 280.81 284.35 280.46 282.51 520,596 +3.17(+1.13%)
Dec 29, 2020 286.47 286.90 277.85 279.34 971,616 -6.44(-2.25%)
Dec 28, 2020 291.82 291.83 285.60 285.79 769,921 -2.84(-0.98%)
Dec 24, 2020 290.52 290.54 287.30 288.63 204,765 -0.52(-0.18%)
Dec 23, 2020 290.38 290.87 287.17 289.15 887,590 +0.87(+0.30%)
Dec 22, 2020 285.41 289.39 284.63 288.28 559,589 +5.06(+1.79%)
Dec 21, 2020 277.26 283.91 276.34 283.22 680,763 +1.34(+0.48%)
Dec 18, 2020 282.01 284.63 280.76 281.87 368,128 +0.56(+0.20%)
Dec 17, 2020 278.29 281.31 277.68 281.31 389,686 +4.58(+1.66%)
Dec 16, 2020 277.81 278.17 275.14 276.74 1,459,089 -0.44(-0.16%)
Dec 15, 2020 273.80 277.22 272.02 277.18 662,437 +5.99(+2.21%)
Dec 14, 2020 271.97 275.77 271.16 271.19 412,069 +2.15(+0.80%)
Dec 11, 2020 268.90 271.54 266.27 269.03 249,607 -0.93(-0.34%)
Dec 10, 2020 264.11 270.39 263.29 269.96 282,023 +4.01(+1.51%)
Dec 09, 2020 270.84 272.41 264.00 265.95 350,617 -3.59(-1.33%)
Dec 08, 2020 263.63 269.71 263.63 269.54 325,431 +4.62(+1.75%)
Dec 07, 2020 263.45 265.71 263.45 264.92 357,567 +1.40(+0.53%)
Dec 04, 2020 259.74 263.75 259.10 263.52 670,417 +4.87(+1.88%)
Dec 03, 2020 257.80 260.25 257.18 258.65 184,345 +1.53(+0.59%)
Dec 02, 2020 256.94 257.65 254.61 257.12 489,751 -0.86(-0.33%)
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.