Russell 2000 Growth Ishares ETF (NY: IWO )

271.49 +0.72 (+0.27%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 305.68 307.09 303.42 306.00 574,521 -0.40(-0.13%)
Jun 29, 2021 307.93 308.30 305.42 306.40 878,507 -0.84(-0.27%)
Jun 28, 2021 308.36 308.84 305.21 307.24 468,191 +0.70(+0.23%)
Jun 25, 2021 306.80 307.95 305.46 306.55 426,731 +0.71(+0.23%)
Jun 24, 2021 303.95 306.02 303.84 305.84 611,864 +3.96(+1.31%)
Jun 23, 2021 300.56 302.91 300.17 301.88 432,369 +1.62(+0.54%)
Jun 22, 2021 298.19 300.69 295.99 300.26 328,848 +1.70(+0.57%)
Jun 21, 2021 295.03 299.42 292.44 298.56 767,764 +5.24(+1.79%)
Jun 18, 2021 294.23 297.31 291.52 293.32 338,257 -4.91(-1.65%)
Jun 17, 2021 297.79 299.57 294.53 298.23 413,208 +0.02(+0.01%)
Jun 16, 2021 298.76 299.82 294.79 298.21 615,978 -0.95(-0.32%)
Jun 15, 2021 301.41 301.49 297.38 299.16 349,509 -2.60(-0.86%)
Jun 14, 2021 301.82 303.23 300.64 301.76 248,605 +0.30(+0.10%)
Jun 11, 2021 299.93 301.46 298.93 301.46 295,647 +3.14(+1.05%)
Jun 10, 2021 298.46 299.16 295.71 298.32 388,497 +0.50(+0.17%)
Jun 09, 2021 300.77 301.26 297.20 297.82 626,192 -1.62(-0.54%)
Jun 08, 2021 297.89 300.24 295.12 299.44 558,636 +3.17(+1.07%)
Jun 07, 2021 291.70 297.20 291.69 296.27 557,555 +4.88(+1.67%)
Jun 04, 2021 290.46 291.75 290.32 291.39 435,404 +2.47(+0.86%)
Jun 03, 2021 289.46 290.54 286.50 288.92 473,072 -2.68(-0.92%)
Jun 02, 2021 293.56 293.56 289.86 291.60 342,371 -1.75(-0.60%)
Jun 01, 2021 294.14 294.22 290.59 293.34 351,356 +0.77(+0.26%)
May 28, 2021 294.32 294.79 292.07 292.57 430,471 +0.31(+0.11%)
May 27, 2021 292.05 293.10 290.00 292.25 496,281 +1.92(+0.66%)
May 26, 2021 286.20 290.83 286.20 290.33 759,553 +4.85(+1.70%)
May 25, 2021 287.72 289.95 285.40 285.48 542,222 -1.23(-0.43%)
May 24, 2021 286.63 288.35 285.32 286.71 474,901 +1.90(+0.67%)
May 21, 2021 287.59 288.26 284.65 284.81 575,870 -0.07(-0.02%)
May 20, 2021 281.75 285.38 280.55 284.88 942,754 +3.42(+1.22%)
May 19, 2021 277.28 281.56 276.37 281.45 887,365 -1.29(-0.46%)
May 18, 2021 283.36 287.53 282.49 282.75 721,530 -0.20(-0.07%)
May 17, 2021 282.20 283.46 279.61 282.94 670,112 -1.31(-0.46%)
May 14, 2021 279.31 284.93 278.60 284.26 796,431 +7.82(+2.83%)
May 13, 2021 275.50 280.45 271.65 276.44 744,679 +2.90(+1.06%)
May 12, 2021 280.28 281.56 273.21 273.53 977,941 -9.53(-3.37%)
May 11, 2021 275.32 285.22 273.36 283.06 1,317,030 +0.61(+0.22%)
May 10, 2021 291.58 291.63 282.45 282.45 579,795 -10.36(-3.54%)
May 07, 2021 290.13 294.88 289.46 292.81 618,477 +3.86(+1.33%)
May 06, 2021 290.19 290.19 283.66 288.96 999,700 -1.43(-0.49%)
May 05, 2021 293.80 294.58 289.02 290.39 443,284 -2.58(-0.88%)
May 04, 2021 296.99 296.99 290.23 292.97 630,429 -6.69(-2.23%)
May 03, 2021 303.25 303.29 299.08 299.66 541,666 -1.22(-0.40%)
Apr 30, 2021 301.65 304.83 299.49 300.88 373,478 -4.05(-1.33%)
Apr 29, 2021 310.08 310.08 301.79 304.93 290,904 -2.22(-0.72%)
Apr 28, 2021 306.17 308.42 304.14 307.15 261,543 -0.19(-0.06%)
Apr 27, 2021 308.08 308.80 306.15 307.34 245,770 -0.11(-0.04%)
Apr 26, 2021 304.21 308.10 303.42 307.45 493,019 +4.68(+1.55%)
Apr 23, 2021 299.21 303.81 298.78 302.76 462,950 +4.93(+1.65%)
Apr 22, 2021 298.71 302.99 296.09 297.84 258,844 +0.02(+0.01%)
Apr 21, 2021 290.08 298.04 288.09 297.82 855,112 +7.30(+2.51%)
Apr 20, 2021 293.40 295.83 287.02 290.52 900,083 -4.24(-1.44%)
Apr 19, 2021 298.59 298.95 292.38 294.76 398,042 -5.44(-1.81%)
Apr 16, 2021 301.41 301.41 297.74 300.19 318,348 +0.18(+0.06%)
Apr 15, 2021 301.33 301.33 297.99 300.02 315,115 +1.56(+0.52%)
Apr 14, 2021 296.58 302.29 296.58 298.46 664,957 +2.01(+0.68%)
Apr 13, 2021 295.30 297.02 292.32 296.44 447,596 +1.36(+0.46%)
Apr 12, 2021 297.14 297.14 292.84 295.08 344,485 -2.21(-0.74%)
Apr 09, 2021 297.36 298.08 295.06 297.29 707,724 -0.58(-0.19%)
Apr 08, 2021 296.02 298.50 294.20 297.87 461,591 +3.58(+1.22%)
Apr 07, 2021 300.12 300.12 293.30 294.29 555,763 -6.12(-2.04%)
Apr 06, 2021 301.71 303.27 299.79 300.41 881,683 -0.86(-0.29%)
Apr 05, 2021 302.89 303.83 298.85 301.27 701,261 +2.00(+0.67%)
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.