Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell 2000 Growth Ishares ETF
(NY:
IWO
)
259.92
-2.00 (-0.76%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2022
254.32
256.37
251.81
251.81
713,765
-3.00(-1.18%)
Mar 30, 2022
259.50
260.54
253.47
254.82
816,195
-5.39(-2.07%)
Mar 29, 2022
254.99
261.16
254.28
260.20
1,198,659
+8.14(+3.23%)
Mar 28, 2022
250.62
252.12
247.18
252.06
964,654
+1.09(+0.44%)
Mar 25, 2022
253.26
253.40
248.65
250.97
1,039,931
-1.90(-0.75%)
Mar 24, 2022
250.47
253.11
247.84
252.87
492,803
+3.32(+1.33%)
Mar 23, 2022
252.57
254.53
249.23
249.54
663,980
-5.11(-2.01%)
Mar 22, 2022
252.05
255.72
251.69
254.66
808,096
+3.76(+1.50%)
Mar 21, 2022
254.46
255.12
249.21
250.90
860,185
-3.94(-1.54%)
Mar 18, 2022
250.02
255.50
249.71
254.84
1,058,299
+4.18(+1.67%)
Mar 17, 2022
243.54
250.84
242.87
250.66
894,072
+5.43(+2.21%)
Mar 16, 2022
238.26
245.22
236.84
245.22
787,200
+9.90(+4.21%)
Mar 15, 2022
231.30
235.40
230.43
235.33
955,608
+5.04(+2.19%)
Mar 14, 2022
237.33
237.50
229.01
230.29
1,292,123
-6.45(-2.73%)
Mar 11, 2022
244.14
244.88
236.66
236.75
629,214
-5.86(-2.42%)
Mar 10, 2022
239.91
242.91
238.16
242.61
995,836
-1.50(-0.62%)
Mar 09, 2022
240.28
245.09
239.52
244.11
760,799
+8.58(+3.64%)
Mar 08, 2022
234.09
241.85
232.53
235.54
685,177
+1.50(+0.64%)
Mar 07, 2022
241.68
242.70
233.85
234.04
1,554,391
-6.93(-2.87%)
Mar 04, 2022
243.72
246.08
239.40
240.97
934,133
-5.26(-2.14%)
Mar 03, 2022
252.96
252.96
244.63
246.23
839,319
-5.25(-2.09%)
Mar 02, 2022
248.23
252.70
246.94
251.48
545,602
+5.20(+2.11%)
Mar 01, 2022
250.06
251.55
244.34
246.28
915,190
-4.70(-1.87%)
Feb 28, 2022
247.69
253.05
247.49
250.98
811,621
+1.15(+0.46%)
Feb 25, 2022
245.84
250.10
243.85
249.83
911,592
+4.83(+1.97%)
Feb 24, 2022
228.37
245.41
227.59
245.00
1,123,460
+9.59(+4.07%)
Feb 23, 2022
243.23
244.18
235.13
235.41
905,384
-5.76(-2.39%)
Feb 22, 2022
243.04
246.70
239.77
241.17
1,116,823
-3.56(-1.46%)
Feb 18, 2022
244.73
0
-3.43(-1.38%)
Feb 17, 2022
253.78
254.23
247.54
248.17
757,643
-8.05(-3.14%)
Feb 16, 2022
254.96
257.25
252.34
256.21
451,153
-0.51(-0.20%)
Feb 15, 2022
252.39
257.05
252.06
256.73
762,691
+8.05(+3.24%)
Feb 14, 2022
249.63
253.15
246.99
248.68
623,183
-0.56(-0.23%)
Feb 11, 2022
254.24
257.10
247.28
249.24
939,928
-4.65(-1.83%)
Feb 10, 2022
253.19
261.74
252.04
253.89
1,272,291
-4.48(-1.73%)
Feb 09, 2022
254.89
258.52
254.58
258.37
1,012,779
+6.48(+2.57%)
Feb 08, 2022
246.67
252.35
246.08
251.88
747,708
+4.90(+1.98%)
Feb 07, 2022
245.57
249.67
244.88
246.99
697,098
+1.34(+0.54%)
Feb 04, 2022
242.79
247.53
240.46
245.65
768,189
+2.31(+0.95%)
Feb 03, 2022
245.36
242.72
243.34
1,129,680
-6.27(-2.51%)
Feb 02, 2022
253.83
253.95
247.07
249.60
843,979
-3.29(-1.30%)
Feb 01, 2022
250.92
253.18
245.63
252.90
1,164,406
+3.29(+1.32%)
Jan 31, 2022
238.84
250.01
249.60
1,456,220
+10.11(+4.22%)
Jan 28, 2022
234.27
239.73
229.57
239.49
1,502,199
+5.86(+2.51%)
Jan 27, 2022
242.40
244.31
232.95
233.63
774,011
-6.18(-2.58%)
Jan 26, 2022
248.49
250.96
238.70
239.81
1,131,925
-3.91(-1.61%)
Jan 25, 2022
245.58
247.27
239.85
243.72
1,629,420
-6.34(-2.53%)
Jan 24, 2022
238.03
250.55
233.97
250.06
1,536,669
+7.68(+3.17%)
Jan 21, 2022
246.03
250.85
242.37
242.37
1,209,889
-5.66(-2.28%)
Jan 20, 2022
254.08
259.59
247.56
248.03
1,203,749
-4.46(-1.76%)
Jan 19, 2022
257.83
259.19
252.25
252.49
1,093,817
-3.95(-1.54%)
Jan 18, 2022
263.01
263.01
255.95
256.44
1,046,997
-9.77(-3.67%)
Jan 14, 2022
266.21
0
-0.57(-0.21%)
Jan 13, 2022
273.06
274.20
266.23
266.78
974,019
-4.82(-1.77%)
Jan 12, 2022
276.46
277.75
270.00
271.60
887,650
-2.86(-1.04%)
Jan 11, 2022
270.87
274.91
267.72
274.46
1,229,236
+3.86(+1.42%)
Jan 10, 2022
269.23
270.77
263.55
270.61
2,263,418
-1.02(-0.38%)
Jan 07, 2022
276.36
279.69
271.52
271.63
1,025,439
-5.12(-1.85%)
Jan 06, 2022
276.69
279.97
272.65
276.74
886,794
+0.36(+0.13%)
Jan 05, 2022
288.37
289.45
276.14
276.38
846,135
-12.59(-4.36%)
Jan 04, 2022
292.78
293.31
285.95
288.97
853,832
-2.88(-0.99%)
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
.