Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 300.71 302.79 300.62 302.12 322,195 +0.38(+0.13%)
Oct 28, 2021 296.80 301.82 296.75 301.74 486,479 +6.90(+2.34%)
Oct 27, 2021 299.35 299.98 294.69 294.84 295,847 -5.31(-1.77%)
Oct 26, 2021 302.24 300.15 381,106 -1.81(-0.60%)
Oct 25, 2021 299.21 302.53 298.78 301.96 380,443 +3.26(+1.09%)
Oct 22, 2021 299.43 300.06 296.53 298.69 211,714 -1.21(-0.40%)
Oct 21, 2021 297.75 301.14 297.75 299.90 320,433 +1.68(+0.56%)
Oct 20, 2021 297.63 299.63 296.70 298.22 342,837 +0.90(+0.30%)
Oct 19, 2021 296.50 299.00 295.85 297.32 317,306 +1.88(+0.64%)
Oct 18, 2021 293.36 295.75 293.00 295.44 221,952 +0.09(+0.03%)
Oct 15, 2021 300.04 300.04 295.23 295.35 417,346 -1.05(-0.35%)
Oct 14, 2021 295.10 297.25 294.65 296.40 409,510 +4.36(+1.49%)
Oct 13, 2021 290.93 292.04 288.82 292.04 448,478 +2.10(+0.73%)
Oct 12, 2021 288.76 291.13 288.57 289.94 238,422 +2.27(+0.79%)
Oct 11, 2021 289.22 291.83 287.46 287.67 200,770 -1.84(-0.63%)
Oct 08, 2021 293.24 293.56 289.03 289.51 363,876 -3.43(-1.17%)
Oct 07, 2021 290.15 295.45 290.15 292.94 493,468 +4.86(+1.69%)
Oct 06, 2021 286.13 288.66 284.50 288.07 307,614 -1.15(-0.40%)
Oct 05, 2021 288.82 292.52 287.95 289.22 575,587 +1.65(+0.57%)
Oct 04, 2021 291.66 291.66 286.12 287.57 573,703 -4.98(-1.70%)
Oct 01, 2021 290.36 294.14 286.03 292.55 1,156,696 +4.02(+1.39%)
Sep 30, 2021 292.81 293.73 288.47 288.53 684,707 -2.41(-0.83%)
Sep 29, 2021 294.22 294.44 290.34 290.94 367,985 -1.64(-0.56%)
Sep 28, 2021 299.25 299.25 292.17 292.58 345,309 -8.95(-2.97%)
Sep 27, 2021 299.31 302.64 297.55 301.54 426,691 +2.71(+0.91%)
Sep 24, 2021 298.70 300.29 296.87 298.82 490,059 -2.09(-0.70%)
Sep 23, 2021 297.47 301.42 296.28 300.92 766,729 +5.53(+1.87%)
Sep 22, 2021 292.62 297.48 292.62 295.39 599,112 +4.62(+1.59%)
Sep 21, 2021 291.87 292.65 288.37 290.76 295,464 +1.50(+0.52%)
Sep 20, 2021 290.33 292.46 285.69 289.26 503,839 -7.83(-2.64%)
Sep 17, 2021 296.20 297.70 294.58 297.10 402,153 +0.35(+0.12%)
Sep 16, 2021 295.60 297.75 293.65 296.74 408,795 +0.86(+0.29%)
Sep 15, 2021 292.96 296.24 291.41 295.88 469,061 +3.11(+1.06%)
Sep 14, 2021 297.38 297.41 291.71 292.77 378,945 -3.41(-1.15%)
Sep 13, 2021 297.59 297.59 292.25 296.17 467,524 +0.39(+0.13%)
Sep 10, 2021 300.24 300.24 295.38 295.78 332,903 -2.72(-0.91%)
Sep 09, 2021 297.71 301.71 297.01 298.50 337,607 +0.66(+0.22%)
Sep 08, 2021 300.93 300.93 296.22 297.84 483,840 -4.04(-1.34%)
Sep 07, 2021 303.99 305.40 301.74 301.89 414,443 -2.53(-0.83%)
Sep 03, 2021 304.56 305.45 303.59 304.42 406,071 -0.93(-0.31%)
Sep 02, 2021 304.24 306.17 303.34 305.35 585,972 +2.61(+0.86%)
Sep 01, 2021 300.99 303.71 299.37 302.74 351,138 +2.69(+0.90%)
Aug 31, 2021 299.04 300.74 297.98 300.05 297,779 +0.63(+0.21%)
Aug 30, 2021 301.41 301.45 298.39 299.42 411,436 -0.79(-0.26%)
Aug 27, 2021 292.46 301.20 292.33 300.21 572,936 +8.36(+2.86%)
Aug 26, 2021 293.76 295.78 291.09 291.85 422,549 -2.94(-1.00%)
Aug 25, 2021 293.78 296.28 292.49 294.80 398,176 +1.02(+0.35%)
Aug 24, 2021 291.99 293.96 290.92 293.78 409,468 +3.23(+1.11%)
Aug 23, 2021 286.69 291.11 286.69 290.55 765,159 +6.34(+2.23%)
Aug 20, 2021 279.13 284.86 278.65 284.21 720,513 +4.98(+1.78%)
Aug 19, 2021 279.95 282.06 278.07 279.23 567,730 -3.51(-1.24%)
Aug 18, 2021 284.66 287.42 282.56 282.74 378,079 -1.98(-0.70%)
Aug 17, 2021 285.90 286.60 281.18 284.73 577,679 -3.94(-1.36%)
Aug 16, 2021 290.66 290.66 287.34 288.66 420,836 -3.17(-1.09%)
Aug 13, 2021 294.94 294.94 291.28 291.83 486,393 -3.33(-1.13%)
Aug 12, 2021 295.32 295.58 293.72 295.16 423,561 -0.55(-0.19%)
Aug 11, 2021 295.97 295.97 291.48 295.71 488,733 +0.00(+0.00%)
Aug 10, 2021 296.99 297.88 294.85 295.71 592,572 -0.93(-0.31%)
Aug 09, 2021 296.84 297.89 294.87 296.64 259,713 -0.87(-0.29%)
Aug 06, 2021 299.51 300.16 295.65 297.52 275,055 -0.12(-0.04%)
Aug 05, 2021 293.12 297.80 293.12 297.64 334,842 +5.39(+1.84%)
Aug 04, 2021 291.91 295.73 291.84 292.25 197,694 -1.67(-0.57%)
Aug 03, 2021 294.53 295.21 289.63 293.92 380,579 +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.