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 301.16 304.34 299.01 300.40 374,078 -4.05(-1.33%)
Apr 29, 2021 309.58 309.58 301.31 304.44 291,372 -2.21(-0.72%)
Apr 28, 2021 305.68 307.92 303.65 306.66 261,963 -0.19(-0.06%)
Apr 27, 2021 307.59 308.31 305.65 306.85 246,165 -0.11(-0.04%)
Apr 26, 2021 303.72 307.61 302.94 306.95 493,811 +4.67(+1.55%)
Apr 23, 2021 298.73 303.33 298.30 302.28 463,694 +4.92(+1.65%)
Apr 22, 2021 298.23 302.50 295.62 297.36 259,260 +0.02(+0.01%)
Apr 21, 2021 289.61 297.56 287.63 297.34 856,486 +7.29(+2.51%)
Apr 20, 2021 292.93 295.35 286.56 290.05 901,529 -4.23(-1.44%)
Apr 19, 2021 298.12 298.47 291.91 294.29 398,682 -5.43(-1.81%)
Apr 16, 2021 300.93 300.93 297.27 299.71 318,860 +0.18(+0.06%)
Apr 15, 2021 300.85 300.85 297.51 299.54 315,621 +1.56(+0.52%)
Apr 14, 2021 296.11 301.81 296.11 297.98 666,026 +2.01(+0.68%)
Apr 13, 2021 294.82 296.55 291.85 295.97 448,315 +1.36(+0.46%)
Apr 12, 2021 296.67 296.67 292.37 294.61 345,039 -2.20(-0.74%)
Apr 09, 2021 296.88 297.61 294.59 296.81 708,861 -0.58(-0.19%)
Apr 08, 2021 295.55 298.02 293.73 297.39 462,332 +3.58(+1.22%)
Apr 07, 2021 299.63 299.63 292.82 293.81 556,656 -6.11(-2.04%)
Apr 06, 2021 301.23 302.78 299.31 299.93 883,100 -0.86(-0.29%)
Apr 05, 2021 302.41 303.35 298.37 300.79 702,388 +2.00(+0.67%)
Apr 01, 2021 297.61 300.55 296.86 298.79 822,769 +4.14(+1.41%)
Mar 31, 2021 290.26 296.35 290.26 294.65 1,119,888 +6.81(+2.37%)
Mar 30, 2021 282.75 288.93 280.73 287.84 786,910 +4.42(+1.56%)
Mar 29, 2021 290.18 292.53 282.77 283.42 752,489 -8.66(-2.97%)
Mar 26, 2021 290.44 292.48 285.53 292.08 568,518 +3.78(+1.31%)
Mar 25, 2021 279.25 289.44 277.60 288.30 837,085 +5.28(+1.87%)
Mar 24, 2021 295.65 296.05 282.80 283.01 667,345 -9.29(-3.18%)
Mar 23, 2021 300.19 300.99 290.85 292.30 595,885 -9.95(-3.29%)
Mar 22, 2021 303.04 304.66 300.13 302.25 442,978 +0.34(+0.11%)
Mar 19, 2021 297.76 303.35 295.60 301.91 751,495 +4.06(+1.36%)
Mar 18, 2021 306.74 307.78 297.16 297.85 456,769 -12.01(-3.88%)
Mar 17, 2021 304.14 311.15 301.88 309.86 417,068 +2.17(+0.71%)
Mar 16, 2021 312.29 312.36 304.79 307.68 565,388 -4.62(-1.48%)
Mar 15, 2021 309.99 312.49 308.61 312.31 321,027 +2.29(+0.74%)
Mar 12, 2021 308.11 310.79 305.97 310.01 651,289 -0.20(-0.06%)
Mar 11, 2021 305.20 310.40 304.86 310.21 936,423 +9.76(+3.25%)
Mar 10, 2021 301.52 305.39 299.61 300.45 892,990 +3.59(+1.21%)
Mar 09, 2021 293.32 299.32 293.19 296.86 839,629 +9.73(+3.39%)
Mar 08, 2021 292.30 295.63 286.16 287.12 761,073 -3.70(-1.27%)
Mar 05, 2021 290.37 291.12 274.60 290.83 1,636,803 +4.59(+1.60%)
Mar 04, 2021 296.28 298.59 281.14 286.23 1,704,072 -11.66(-3.91%)
Mar 03, 2021 306.28 307.96 297.47 297.89 1,368,707 -7.85(-2.57%)
Mar 02, 2021 313.38 313.38 305.60 305.75 438,181 -8.12(-2.59%)
Mar 01, 2021 309.37 314.71 308.94 313.87 771,437 +10.61(+3.50%)
Feb 26, 2021 303.35 308.02 297.11 303.26 761,812 +1.50(+0.50%)
Feb 25, 2021 314.26 314.94 300.68 301.76 785,096 -13.35(-4.24%)
Feb 24, 2021 309.22 316.24 306.96 315.11 479,744 +6.40(+2.07%)
Feb 23, 2021 307.69 310.30 297.17 308.71 941,205 -4.60(-1.47%)
Feb 22, 2021 317.58 319.37 312.63 313.31 517,837 -6.88(-2.15%)
Feb 19, 2021 316.89 322.81 316.55 320.19 510,020 +6.54(+2.08%)
Feb 18, 2021 315.96 315.96 311.03 313.66 405,992 -5.50(-1.72%)
Feb 17, 2021 319.32 319.82 313.48 319.16 792,150 -2.94(-0.91%)
Feb 16, 2021 329.50 330.89 320.98 322.10 549,673 -4.74(-1.45%)
Feb 12, 2021 325.04 327.64 322.77 326.83 384,072 +0.37(+0.11%)
Feb 11, 2021 328.71 329.59 322.01 326.46 500,838 +0.11(+0.03%)
Feb 10, 2021 331.96 332.76 323.35 326.35 734,571 -3.20(-0.97%)
Feb 09, 2021 327.55 331.68 327.08 329.55 815,929 +2.17(+0.66%)
Feb 08, 2021 322.72 327.49 321.98 327.38 1,048,996 +7.57(+2.37%)
Feb 05, 2021 317.72 319.91 315.29 319.81 689,696 +5.31(+1.69%)
Feb 04, 2021 309.35 314.99 309.35 314.51 598,321 +6.32(+2.05%)
Feb 03, 2021 308.68 310.22 305.06 308.18 658,786 +0.37(+0.12%)
Feb 02, 2021 306.01 308.47 303.53 307.81 614,871 +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.