Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 238.44 249.58 249.18 1,458,681 +10.10(+4.22%)
Jan 28, 2022 233.87 239.32 229.18 239.09 1,504,738 +5.85(+2.51%)
Jan 27, 2022 241.99 243.90 232.56 233.23 775,320 -6.17(-2.58%)
Jan 26, 2022 248.07 250.54 238.30 239.40 1,133,838 -3.91(-1.61%)
Jan 25, 2022 245.16 246.85 239.45 243.31 1,632,174 -6.32(-2.53%)
Jan 24, 2022 237.63 250.12 233.57 249.63 1,539,267 +7.67(+3.17%)
Jan 21, 2022 245.62 250.43 241.96 241.96 1,211,934 -5.65(-2.28%)
Jan 20, 2022 253.65 259.15 247.14 247.61 1,205,784 -4.45(-1.77%)
Jan 19, 2022 257.39 258.76 251.82 252.06 1,095,666 -3.95(-1.54%)
Jan 18, 2022 262.57 262.57 255.52 256.01 1,048,766 -9.75(-3.67%)
Jan 14, 2022 265.76 0 -0.57(-0.21%)
Jan 13, 2022 272.59 273.73 265.78 266.33 975,665 -4.81(-1.77%)
Jan 12, 2022 275.99 277.28 269.54 271.14 889,150 -2.86(-1.04%)
Jan 11, 2022 270.41 274.45 267.27 274.00 1,231,313 +3.85(+1.43%)
Jan 10, 2022 268.77 270.32 263.11 270.15 2,267,243 -1.02(-0.38%)
Jan 07, 2022 275.89 279.22 271.06 271.17 1,027,172 -5.11(-1.85%)
Jan 06, 2022 276.22 279.50 272.19 276.28 888,293 +0.36(+0.13%)
Jan 05, 2022 287.88 288.97 275.68 275.91 847,566 -12.57(-4.36%)
Jan 04, 2022 292.29 292.81 285.47 288.48 855,275 -2.88(-0.99%)
Jan 03, 2022 289.20 292.60 286.71 291.36 731,275 +3.56(+1.24%)
Dec 31, 2021 288.44 290.81 287.80 287.80 628,419 -1.29(-0.44%)
Dec 30, 2021 288.64 292.73 288.28 289.08 634,268 +0.56(+0.19%)
Dec 29, 2021 288.41 289.41 286.21 288.52 672,967 +0.09(+0.03%)
Dec 28, 2021 291.15 293.26 288.02 288.44 676,659 -3.05(-1.04%)
Dec 27, 2021 289.24 291.55 287.21 291.48 669,399 +2.36(+0.82%)
Dec 23, 2021 287.29 290.05 285.68 289.12 591,670 +3.06(+1.07%)
Dec 22, 2021 283.02 286.17 281.74 286.07 676,688 +2.30(+0.81%)
Dec 21, 2021 278.15 283.95 277.72 283.77 1,011,396 +8.27(+3.00%)
Dec 20, 2021 274.68 276.80 271.45 275.50 1,364,039 -3.78(-1.35%)
Dec 17, 2021 273.97 281.58 270.96 279.28 1,391,028 +4.28(+1.56%)
Dec 16, 2021 285.48 285.48 273.63 275.00 1,640,689 -8.39(-2.96%)
Dec 15, 2021 277.09 283.71 273.01 283.39 1,044,090 +6.18(+2.23%)
Dec 14, 2021 277.93 281.15 275.11 277.21 1,666,200 -3.24(-1.16%)
Dec 13, 2021 283.67 284.63 278.32 280.45 962,798 -4.40(-1.54%)
Dec 10, 2021 288.63 290.34 283.26 284.85 1,005,399 -1.69(-0.59%)
Dec 09, 2021 292.93 294.70 286.20 286.54 753,002 -8.33(-2.83%)
Dec 08, 2021 292.53 295.94 290.10 294.87 1,345,156 +2.48(+0.85%)
Dec 07, 2021 287.89 294.99 287.80 292.38 947,839 +9.45(+3.34%)
Dec 06, 2021 279.91 284.86 274.53 282.94 897,545 +4.86(+1.75%)
Dec 03, 2021 287.60 287.60 275.45 278.08 701,219 -7.72(-2.70%)
Dec 02, 2021 279.88 286.74 278.38 285.80 924,851 +6.81(+2.44%)
Dec 01, 2021 292.23 293.83 278.71 278.99 828,079 -7.58(-2.65%)
Nov 30, 2021 289.56 291.29 282.42 286.57 746,725 -4.72(-1.62%)
Nov 29, 2021 295.88 296.98 289.32 291.29 1,053,264 +0.02(+0.01%)
Nov 26, 2021 293.85 296.59 287.67 291.27 1,322,656 -10.74(-3.56%)
Nov 24, 2021 298.14 302.44 296.21 302.02 438,068 +1.59(+0.53%)
Nov 23, 2021 301.78 303.91 296.02 300.43 1,659,373 -2.12(-0.70%)
Nov 22, 2021 308.31 309.33 301.97 302.55 374,975 -4.20(-1.37%)
Nov 19, 2021 307.85 309.84 306.25 306.75 276,073 -2.46(-0.80%)
Nov 18, 2021 312.83 309.34 308.29 309.21 403,968 -1.96(-0.63%)
Nov 17, 2021 314.10 314.41 310.19 311.17 365,151 -4.11(-1.30%)
Nov 16, 2021 312.63 315.58 311.53 315.28 185,108 +1.32(+0.42%)
Nov 15, 2021 317.63 317.95 312.63 313.96 418,581 -2.38(-0.75%)
Nov 12, 2021 315.90 316.98 315.09 316.34 339,540 +1.15(+0.36%)
Nov 11, 2021 313.91 316.46 313.63 315.19 391,595 +2.45(+0.78%)
Nov 10, 2021 317.42 312.74 347,615 -6.87(-2.15%)
Nov 09, 2021 320.81 321.63 316.98 319.61 436,719 -1.56(-0.49%)
Nov 08, 2021 321.85 323.65 320.33 321.17 355,636 +1.59(+0.50%)
Nov 05, 2021 319.85 322.23 317.11 319.58 412,450 +2.57(+0.81%)
Nov 04, 2021 316.61 319.73 315.47 317.01 549,163 +1.67(+0.53%)
Nov 03, 2021 309.13 316.62 309.13 315.34 656,077 +5.59(+1.81%)
Nov 02, 2021 310.29 310.70 307.66 309.75 366,626 +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.