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
)
285.77
+6.09 (+2.18%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2021
298.54
300.23
297.48
299.55
298,282
+0.63(+0.21%)
Aug 30, 2021
300.90
300.94
297.89
298.92
412,131
-0.78(-0.26%)
Aug 27, 2021
291.97
300.69
291.84
299.70
573,905
+8.34(+2.86%)
Aug 26, 2021
293.26
295.28
290.60
291.36
423,263
-2.94(-1.00%)
Aug 25, 2021
293.28
295.78
292.00
294.30
398,849
+1.02(+0.35%)
Aug 24, 2021
291.50
293.47
290.43
293.28
410,160
+3.23(+1.11%)
Aug 23, 2021
286.21
290.62
286.21
290.06
766,452
+6.33(+2.23%)
Aug 20, 2021
278.66
284.38
278.18
283.73
721,731
+4.97(+1.78%)
Aug 19, 2021
279.48
281.58
277.60
278.76
568,690
-3.51(-1.24%)
Aug 18, 2021
284.18
286.93
282.08
282.27
378,718
-1.98(-0.70%)
Aug 17, 2021
285.42
286.12
280.71
284.25
578,656
-3.93(-1.36%)
Aug 16, 2021
290.17
290.17
286.86
288.18
421,547
-3.17(-1.09%)
Aug 13, 2021
294.44
294.44
290.79
291.34
487,215
-3.32(-1.13%)
Aug 12, 2021
294.82
295.09
293.22
294.67
424,276
-0.55(-0.19%)
Aug 11, 2021
295.47
295.47
290.99
295.21
489,559
+0.00(+0.00%)
Aug 10, 2021
296.49
297.38
294.35
295.21
593,574
-0.93(-0.31%)
Aug 09, 2021
296.34
297.39
294.37
296.14
260,152
-0.87(-0.29%)
Aug 06, 2021
299.01
299.65
295.15
297.02
275,520
-0.12(-0.04%)
Aug 05, 2021
292.63
297.30
292.63
297.13
335,408
+5.38(+1.84%)
Aug 04, 2021
291.42
295.23
291.35
291.75
198,028
-1.67(-0.57%)
Aug 03, 2021
294.04
294.71
289.15
293.42
381,222
+0.00(+0.00%)
Aug 02, 2021
295.84
297.77
292.88
293.42
450,720
-0.68(-0.23%)
Jul 30, 2021
294.35
297.97
293.29
294.10
327,473
-1.79(-0.61%)
Jul 29, 2021
296.39
298.77
295.63
295.89
286,382
+1.50(+0.51%)
Jul 28, 2021
290.18
296.21
289.50
294.39
907,541
+5.45(+1.89%)
Jul 27, 2021
291.73
291.90
284.87
288.94
492,225
-4.13(-1.41%)
Jul 26, 2021
294.32
295.92
291.91
293.07
473,748
-0.87(-0.30%)
Jul 23, 2021
293.93
294.24
290.02
293.94
426,686
+1.44(+0.49%)
Jul 22, 2021
295.62
295.90
291.12
292.50
335,166
-3.76(-1.27%)
Jul 21, 2021
292.45
296.27
291.80
296.26
549,633
+5.53(+1.90%)
Jul 20, 2021
283.19
292.03
281.62
290.73
658,178
+8.71(+3.09%)
Jul 19, 2021
278.88
285.75
277.82
282.02
824,500
-2.12(-0.75%)
Jul 16, 2021
289.67
290.13
283.64
284.14
671,531
-3.11(-1.08%)
Jul 15, 2021
289.15
290.16
283.26
287.25
739,481
-3.06(-1.05%)
Jul 14, 2021
298.36
298.85
289.87
290.30
614,128
-6.09(-2.05%)
Jul 13, 2021
300.33
300.76
296.27
296.39
578,909
-5.49(-1.82%)
Jul 12, 2021
301.31
302.56
299.20
301.88
345,503
-0.18(-0.06%)
Jul 09, 2021
299.52
302.24
297.92
302.06
434,166
+5.58(+1.88%)
Jul 08, 2021
292.50
299.04
289.88
296.48
487,954
-2.22(-0.74%)
Jul 07, 2021
302.21
303.30
295.94
298.70
458,012
-3.18(-1.05%)
Jul 06, 2021
305.50
305.50
299.49
301.88
362,172
-2.92(-0.96%)
Jul 02, 2021
309.22
309.22
304.41
304.80
416,834
-3.03(-0.98%)
Jul 01, 2021
306.62
308.34
305.12
307.83
414,257
+2.32(+0.76%)
Jun 30, 2021
305.19
306.59
302.94
305.50
575,444
-0.40(-0.13%)
Jun 29, 2021
307.44
307.81
304.93
305.91
879,919
-0.84(-0.27%)
Jun 28, 2021
307.87
308.35
304.72
306.75
468,944
+0.70(+0.23%)
Jun 25, 2021
306.31
307.46
304.97
306.05
427,417
+0.71(+0.23%)
Jun 24, 2021
303.47
305.52
303.35
305.35
612,847
+3.95(+1.31%)
Jun 23, 2021
300.07
302.43
299.68
301.40
433,064
+1.62(+0.54%)
Jun 22, 2021
297.71
300.20
295.52
299.78
329,376
+1.70(+0.57%)
Jun 21, 2021
294.56
298.94
291.97
298.08
768,998
+5.23(+1.79%)
Jun 18, 2021
293.75
296.83
291.06
292.85
338,800
-4.90(-1.65%)
Jun 17, 2021
297.31
299.08
294.06
297.75
413,872
+0.02(+0.01%)
Jun 16, 2021
298.28
299.34
294.31
297.73
616,968
-0.95(-0.32%)
Jun 15, 2021
300.93
301.01
296.90
298.68
350,071
-2.60(-0.86%)
Jun 14, 2021
301.34
302.74
300.15
301.28
249,005
+0.30(+0.10%)
Jun 11, 2021
299.45
300.98
298.45
300.98
296,123
+3.14(+1.05%)
Jun 10, 2021
297.98
298.68
295.23
297.84
389,122
+0.50(+0.17%)
Jun 09, 2021
300.29
300.78
296.72
297.34
627,199
-1.62(-0.54%)
Jun 08, 2021
297.41
299.76
294.65
298.96
559,534
+3.17(+1.07%)
Jun 07, 2021
291.23
296.72
291.22
295.79
558,451
+4.87(+1.67%)
Jun 04, 2021
289.99
291.28
289.86
290.92
436,104
+2.47(+0.86%)
Jun 03, 2021
288.99
290.07
286.05
288.45
473,832
-2.68(-0.92%)
Jun 02, 2021
293.09
293.09
289.39
291.13
342,921
-1.74(-0.60%)
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
.