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 (%)
May 28, 2021 293.84 294.31 291.60 292.10 431,163 +0.31(+0.11%)
May 27, 2021 291.58 292.63 289.53 291.79 497,078 +1.92(+0.66%)
May 26, 2021 285.74 290.37 285.74 289.87 760,774 +4.84(+1.70%)
May 25, 2021 287.26 289.48 284.94 285.03 543,094 -1.22(-0.43%)
May 24, 2021 286.17 287.89 284.86 286.25 475,664 +1.90(+0.67%)
May 21, 2021 287.13 287.80 284.19 284.35 576,795 -0.07(-0.02%)
May 20, 2021 281.30 284.92 280.10 284.42 944,269 +3.42(+1.22%)
May 19, 2021 276.83 281.11 275.92 281.00 888,791 -1.29(-0.46%)
May 18, 2021 282.90 287.07 282.04 282.29 722,689 -0.19(-0.07%)
May 17, 2021 281.74 283.01 279.16 282.49 671,189 -1.31(-0.46%)
May 14, 2021 278.86 284.47 278.15 283.80 797,711 +7.81(+2.83%)
May 13, 2021 275.06 280.00 271.22 275.99 745,876 +2.90(+1.06%)
May 12, 2021 279.83 281.11 272.77 273.09 979,512 -9.51(-3.37%)
May 11, 2021 274.88 284.76 272.92 282.61 1,319,146 +0.61(+0.22%)
May 10, 2021 291.11 291.16 282.00 282.00 580,727 -10.35(-3.54%)
May 07, 2021 289.66 294.40 288.99 292.35 619,471 +3.85(+1.33%)
May 06, 2021 289.73 289.73 283.21 288.49 1,001,307 -1.43(-0.49%)
May 05, 2021 293.32 294.11 288.55 289.93 443,997 -2.58(-0.88%)
May 04, 2021 296.51 296.51 289.77 292.50 631,443 -6.68(-2.23%)
May 03, 2021 302.76 302.80 298.61 299.18 542,536 -1.22(-0.40%)
Apr 30, 2021 301.16 304.34 299.01 300.40 374,078 -4.05(-1.33%)
Apr 29, 2021 309.58 309.58 301.31 304.44 291,372 -2.21(-0.72%)
Apr 28, 2021 305.68 307.92 303.65 306.66 261,963 -0.19(-0.06%)
Apr 27, 2021 307.59 308.31 305.65 306.85 246,165 -0.11(-0.04%)
Apr 26, 2021 303.72 307.61 302.94 306.95 493,811 +4.67(+1.55%)
Apr 23, 2021 298.73 303.33 298.30 302.28 463,694 +4.92(+1.65%)
Apr 22, 2021 298.23 302.50 295.62 297.36 259,260 +0.02(+0.01%)
Apr 21, 2021 289.61 297.56 287.63 297.34 856,486 +7.29(+2.51%)
Apr 20, 2021 292.93 295.35 286.56 290.05 901,529 -4.23(-1.44%)
Apr 19, 2021 298.12 298.47 291.91 294.29 398,682 -5.43(-1.81%)
Apr 16, 2021 300.93 300.93 297.27 299.71 318,860 +0.18(+0.06%)
Apr 15, 2021 300.85 300.85 297.51 299.54 315,621 +1.56(+0.52%)
Apr 14, 2021 296.11 301.81 296.11 297.98 666,026 +2.01(+0.68%)
Apr 13, 2021 294.82 296.55 291.85 295.97 448,315 +1.36(+0.46%)
Apr 12, 2021 296.67 296.67 292.37 294.61 345,039 -2.20(-0.74%)
Apr 09, 2021 296.88 297.61 294.59 296.81 708,861 -0.58(-0.19%)
Apr 08, 2021 295.55 298.02 293.73 297.39 462,332 +3.58(+1.22%)
Apr 07, 2021 299.63 299.63 292.82 293.81 556,656 -6.11(-2.04%)
Apr 06, 2021 301.23 302.78 299.31 299.93 883,100 -0.86(-0.29%)
Apr 05, 2021 302.41 303.35 298.37 300.79 702,388 +2.00(+0.67%)
Apr 01, 2021 297.61 300.55 296.86 298.79 822,769 +4.14(+1.41%)
Mar 31, 2021 290.26 296.35 290.26 294.65 1,119,888 +6.81(+2.37%)
Mar 30, 2021 282.75 288.93 280.73 287.84 786,910 +4.42(+1.56%)
Mar 29, 2021 290.18 292.53 282.77 283.42 752,489 -8.66(-2.97%)
Mar 26, 2021 290.44 292.48 285.53 292.08 568,518 +3.78(+1.31%)
Mar 25, 2021 279.25 289.44 277.60 288.30 837,085 +5.28(+1.87%)
Mar 24, 2021 295.65 296.05 282.80 283.01 667,345 -9.29(-3.18%)
Mar 23, 2021 300.19 300.99 290.85 292.30 595,885 -9.95(-3.29%)
Mar 22, 2021 303.04 304.66 300.13 302.25 442,978 +0.34(+0.11%)
Mar 19, 2021 297.76 303.35 295.60 301.91 751,495 +4.06(+1.36%)
Mar 18, 2021 306.74 307.78 297.16 297.85 456,769 -12.01(-3.88%)
Mar 17, 2021 304.14 311.15 301.88 309.86 417,068 +2.17(+0.71%)
Mar 16, 2021 312.29 312.36 304.79 307.68 565,388 -4.62(-1.48%)
Mar 15, 2021 309.99 312.49 308.61 312.31 321,027 +2.29(+0.74%)
Mar 12, 2021 308.11 310.79 305.97 310.01 651,289 -0.20(-0.06%)
Mar 11, 2021 305.20 310.40 304.86 310.21 936,423 +9.76(+3.25%)
Mar 10, 2021 301.52 305.39 299.61 300.45 892,990 +3.59(+1.21%)
Mar 09, 2021 293.32 299.32 293.19 296.86 839,629 +9.73(+3.39%)
Mar 08, 2021 292.30 295.63 286.16 287.12 761,073 -3.70(-1.27%)
Mar 05, 2021 290.37 291.12 274.60 290.83 1,636,803 +4.59(+1.60%)
Mar 04, 2021 296.28 298.59 281.14 286.23 1,704,072 -11.66(-3.91%)
Mar 03, 2021 306.28 307.96 297.47 297.89 1,368,707 -7.85(-2.57%)
Mar 02, 2021 313.38 313.38 305.60 305.75 438,181 -8.12(-2.59%)
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.