Russell 2000 Growth Ishares ETF (NY: IWO )

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 300.50 303.23 298.89 302.26 351,703 +2.69(+0.90%)
Aug 31, 2021 298.56 300.26 297.50 299.57 298,258 +0.63(+0.21%)
Aug 30, 2021 300.92 300.96 297.91 298.94 412,097 -0.78(-0.26%)
Aug 27, 2021 291.99 300.72 291.87 299.73 573,857 +8.34(+2.86%)
Aug 26, 2021 293.29 295.31 290.62 291.39 423,228 -2.94(-1.00%)
Aug 25, 2021 293.31 295.81 292.02 294.33 398,816 +1.02(+0.35%)
Aug 24, 2021 291.52 293.49 290.45 293.31 410,126 +3.23(+1.11%)
Aug 23, 2021 286.23 290.64 286.23 290.08 766,389 +6.33(+2.23%)
Aug 20, 2021 278.68 284.41 278.20 283.75 721,671 +4.97(+1.78%)
Aug 19, 2021 279.50 281.60 277.62 278.78 568,643 -3.51(-1.24%)
Aug 18, 2021 284.20 286.95 282.10 282.29 378,687 -1.98(-0.70%)
Aug 17, 2021 285.44 286.14 280.73 284.27 578,608 -3.93(-1.36%)
Aug 16, 2021 290.19 290.19 286.88 288.20 421,512 -3.17(-1.09%)
Aug 13, 2021 294.46 294.46 290.82 291.37 487,175 -3.32(-1.13%)
Aug 12, 2021 294.85 295.11 293.25 294.69 424,241 -0.55(-0.19%)
Aug 11, 2021 295.49 295.49 291.01 295.24 489,518 +0.00(+0.00%)
Aug 10, 2021 296.51 297.40 294.38 295.24 593,525 -0.93(-0.31%)
Aug 09, 2021 296.37 297.41 294.39 296.17 260,130 -0.87(-0.29%)
Aug 06, 2021 299.03 299.68 295.18 297.04 275,497 -0.12(-0.04%)
Aug 05, 2021 292.65 297.33 292.65 297.16 335,380 +5.38(+1.84%)
Aug 04, 2021 291.44 295.26 291.38 291.78 198,012 -1.67(-0.57%)
Aug 03, 2021 294.06 294.74 289.17 293.44 381,191 +0.00(+0.00%)
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.