Russell 2000 Growth Ishares ETF (NY: IWO )

270.61 USD -0.58 (-0.21%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 268.65 271.25 265.13 270.61 888,816 -0.58(-0.21%)
Jan 13, 2022 277.57 278.73 270.63 271.19 958,176 -4.90(-1.77%)
Jan 12, 2022 281.03 282.34 274.46 276.09 873,212 -2.91(-1.04%)
Jan 11, 2022 275.35 279.46 272.15 279.00 1,209,242 +3.92(+1.43%)
Jan 10, 2022 273.68 275.25 267.91 275.08 2,226,602 -1.04(-0.38%)
Jan 07, 2022 280.93 284.32 276.01 276.12 1,008,760 -5.20(-1.85%)
Jan 06, 2022 281.26 284.60 277.16 281.32 872,370 +0.37(+0.13%)
Jan 05, 2022 293.14 294.24 280.71 280.95 832,373 -12.80(-4.36%)
Jan 04, 2022 297.62 298.16 290.68 293.75 839,944 -2.93(-0.99%)
Jan 03, 2022 294.48 297.94 291.94 296.68 718,167 +3.63(+1.24%)
Dec 31, 2021 293.71 296.12 293.05 293.05 617,155 -1.31(-0.45%)
Dec 30, 2021 293.91 298.07 293.54 294.36 622,899 +0.57(+0.19%)
Dec 29, 2021 293.67 294.69 291.44 293.79 660,904 +0.09(+0.03%)
Dec 28, 2021 296.46 298.61 293.28 293.70 664,530 -3.10(-1.04%)
Dec 27, 2021 294.52 296.87 292.45 296.80 657,400 +2.40(+0.82%)
Dec 23, 2021 292.53 295.34 290.89 294.40 581,064 +3.11(+1.07%)
Dec 22, 2021 288.19 291.39 286.88 291.29 664,558 +2.34(+0.81%)
Dec 21, 2021 283.23 289.13 282.79 288.95 993,267 +8.42(+3.00%)
Dec 20, 2021 279.69 281.85 276.41 280.53 1,339,588 -3.85(-1.35%)
Dec 17, 2021 278.97 286.72 275.91 284.38 1,366,094 +4.36(+1.56%)
Dec 16, 2021 290.69 290.69 278.62 280.02 1,611,279 -8.54(-2.96%)
Dec 15, 2021 282.15 288.89 277.99 288.56 1,025,375 +6.29(+2.23%)
Dec 14, 2021 283.00 286.28 280.13 282.27 1,636,333 -3.30(-1.16%)
Dec 13, 2021 288.85 289.83 283.40 285.57 945,540 -4.76(-1.64%)
Dec 10, 2021 294.19 295.93 288.71 290.33 986,415 -1.72(-0.59%)
Dec 09, 2021 298.57 300.37 291.71 292.05 738,784 -8.49(-2.82%)
Dec 08, 2021 298.16 301.64 295.68 300.54 1,319,755 +2.53(+0.85%)
Dec 07, 2021 293.43 300.67 293.34 298.01 929,942 +9.63(+3.34%)
Dec 06, 2021 285.30 290.34 279.81 288.38 880,597 +4.95(+1.75%)
Dec 03, 2021 293.13 293.13 280.75 283.43 687,978 -7.87(-2.70%)
Dec 02, 2021 285.27 292.26 283.74 291.30 907,388 +6.94(+2.44%)
Dec 01, 2021 297.85 299.49 284.07 284.36 812,443 -7.73(-2.65%)
Nov 30, 2021 295.13 296.90 287.85 292.09 732,625 -4.81(-1.62%)
Nov 29, 2021 301.58 302.70 294.89 296.90 1,033,376 +0.02(+0.01%)
Nov 26, 2021 299.51 302.30 293.21 296.88 1,297,681 -10.95(-3.56%)
Nov 24, 2021 303.88 308.26 301.91 307.83 429,797 +1.62(+0.53%)
Nov 23, 2021 307.59 309.76 301.72 306.21 1,628,040 -2.16(-0.70%)
Nov 22, 2021 314.24 315.28 307.78 308.37 367,895 -4.28(-1.37%)
Nov 19, 2021 313.77 315.80 312.14 312.65 270,860 -2.51(-0.80%)
Nov 18, 2021 318.85 315.35 314.22 315.16 396,340 -2.00(-0.63%)
Nov 17, 2021 320.14 320.46 316.16 317.16 358,256 -4.19(-1.30%)
Nov 16, 2021 318.65 321.65 317.53 321.35 181,613 +1.35(+0.42%)
Nov 15, 2021 323.74 324.07 318.65 320.00 410,677 -2.43(-0.75%)
Nov 12, 2021 321.98 323.08 321.15 322.43 333,129 +1.17(+0.36%)
Nov 11, 2021 319.95 322.55 319.67 321.26 384,201 +2.50(+0.78%)
Nov 10, 2021 323.53 318.76 341,052 -7.00(-2.15%)
Nov 09, 2021 326.98 327.82 323.08 325.76 428,473 -1.59(-0.49%)
Nov 08, 2021 328.04 329.88 326.50 327.35 348,921 +1.62(+0.50%)
Nov 05, 2021 326.01 328.43 323.21 325.73 404,662 +2.62(+0.81%)
Nov 04, 2021 322.70 325.88 321.54 323.11 538,794 +1.70(+0.53%)
Nov 03, 2021 315.08 322.71 315.08 321.41 643,689 +5.70(+1.81%)
Nov 02, 2021 316.26 316.68 313.58 315.71 359,704 +0.28(+0.09%)
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.