Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 301.19 304.36 299.03 300.42 374,047 -4.05(-1.33%)
Apr 29, 2021 309.60 309.60 301.33 304.47 291,348 -2.21(-0.72%)
Apr 28, 2021 305.70 307.95 303.68 306.68 261,941 -0.19(-0.06%)
Apr 27, 2021 307.62 308.33 305.68 306.87 246,144 -0.11(-0.04%)
Apr 26, 2021 303.75 307.63 302.96 306.98 493,770 +4.67(+1.55%)
Apr 23, 2021 298.76 303.35 298.33 302.30 463,656 +4.92(+1.65%)
Apr 22, 2021 298.26 302.53 295.64 297.39 259,239 +0.02(+0.01%)
Apr 21, 2021 289.63 297.58 287.66 297.37 856,415 +7.29(+2.51%)
Apr 20, 2021 292.96 295.38 286.59 290.08 901,455 -4.23(-1.44%)
Apr 19, 2021 298.14 298.49 291.94 294.31 398,649 -5.43(-1.81%)
Apr 16, 2021 300.95 300.95 297.29 299.74 318,833 +0.18(+0.06%)
Apr 15, 2021 300.87 300.87 297.53 299.56 315,595 +1.56(+0.52%)
Apr 14, 2021 296.13 301.83 296.13 298.00 665,971 +2.01(+0.68%)
Apr 13, 2021 294.85 296.57 291.88 295.99 448,278 +1.36(+0.46%)
Apr 12, 2021 296.69 296.69 292.39 294.63 345,010 -2.20(-0.74%)
Apr 09, 2021 296.90 297.63 294.61 296.84 708,802 -0.58(-0.19%)
Apr 08, 2021 295.57 298.04 293.75 297.42 462,294 +3.58(+1.22%)
Apr 07, 2021 299.66 299.66 292.85 293.84 556,610 -6.11(-2.04%)
Apr 06, 2021 301.26 302.80 299.33 299.95 883,027 -0.86(-0.29%)
Apr 05, 2021 302.43 303.37 298.39 300.81 702,330 +2.00(+0.67%)
Apr 01, 2021 297.63 300.57 296.89 298.82 822,701 +4.14(+1.41%)
Mar 31, 2021 290.28 296.38 290.28 294.67 1,119,796 +6.81(+2.37%)
Mar 30, 2021 282.78 288.95 280.75 287.86 786,845 +4.42(+1.56%)
Mar 29, 2021 290.20 292.56 282.80 283.44 752,427 -8.66(-2.97%)
Mar 26, 2021 290.47 292.51 285.55 292.10 568,471 +3.78(+1.31%)
Mar 25, 2021 279.27 289.47 277.62 288.32 837,016 +5.29(+1.87%)
Mar 24, 2021 295.68 296.08 282.82 283.04 667,290 -9.29(-3.18%)
Mar 23, 2021 300.22 301.01 290.87 292.33 595,836 -9.95(-3.29%)
Mar 22, 2021 303.07 304.68 300.16 302.28 442,942 +0.34(+0.11%)
Mar 19, 2021 297.78 303.38 295.63 301.93 751,433 +4.06(+1.36%)
Mar 18, 2021 306.77 307.81 297.19 297.87 456,732 -12.01(-3.88%)
Mar 17, 2021 304.17 311.18 301.90 309.88 417,033 +2.17(+0.71%)
Mar 16, 2021 312.31 312.39 304.82 307.71 565,342 -4.62(-1.48%)
Mar 15, 2021 310.01 312.52 308.64 312.33 321,001 +2.29(+0.74%)
Mar 12, 2021 308.13 310.81 306.00 310.04 651,235 -0.19(-0.06%)
Mar 11, 2021 305.22 310.42 304.88 310.24 936,346 +9.76(+3.25%)
Mar 10, 2021 301.54 305.42 299.63 300.47 892,916 +3.59(+1.21%)
Mar 09, 2021 293.35 299.35 293.21 296.88 839,559 +9.73(+3.39%)
Mar 08, 2021 292.33 295.66 286.18 287.15 761,010 -3.70(-1.27%)
Mar 05, 2021 290.39 291.14 274.63 290.85 1,636,668 +4.59(+1.60%)
Mar 04, 2021 296.30 298.62 281.17 286.26 1,703,931 -11.66(-3.91%)
Mar 03, 2021 306.31 307.98 297.50 297.92 1,368,594 -7.85(-2.57%)
Mar 02, 2021 313.41 313.41 305.62 305.77 438,144 -8.13(-2.59%)
Mar 01, 2021 309.39 314.74 308.96 313.90 771,373 +10.61(+3.50%)
Feb 26, 2021 303.37 308.05 297.14 303.28 761,749 +1.50(+0.50%)
Feb 25, 2021 314.29 314.96 300.71 301.79 785,031 -13.36(-4.24%)
Feb 24, 2021 309.25 316.27 306.99 315.14 479,705 +6.40(+2.07%)
Feb 23, 2021 307.72 310.32 297.19 308.74 941,127 -4.60(-1.47%)
Feb 22, 2021 317.61 319.40 312.65 313.34 517,794 -6.88(-2.15%)
Feb 19, 2021 316.91 322.84 316.58 320.22 509,977 +6.54(+2.08%)
Feb 18, 2021 315.98 315.98 311.06 313.68 405,958 -5.50(-1.72%)
Feb 17, 2021 319.35 319.85 313.50 319.18 792,084 -2.94(-0.91%)
Feb 16, 2021 329.53 330.91 321.00 322.12 549,628 -4.74(-1.45%)
Feb 12, 2021 325.07 327.67 322.80 326.86 384,041 +0.37(+0.11%)
Feb 11, 2021 328.74 329.62 322.03 326.49 500,796 +0.11(+0.03%)
Feb 10, 2021 331.99 332.79 323.37 326.38 734,511 -3.20(-0.97%)
Feb 09, 2021 327.57 331.70 327.11 329.58 815,862 +2.17(+0.66%)
Feb 08, 2021 322.75 327.51 322.00 327.41 1,048,909 +7.57(+2.37%)
Feb 05, 2021 317.75 319.94 315.32 319.84 689,639 +5.31(+1.69%)
Feb 04, 2021 309.37 315.01 309.37 314.53 598,271 +6.32(+2.05%)
Feb 03, 2021 308.71 310.25 305.09 308.21 658,731 +0.37(+0.12%)
Feb 02, 2021 306.04 308.49 303.56 307.84 614,821 +5.66(+1.87%)
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.