Russell 2000 Growth Ishares ETF (NY: IWO )

285.89 +6.21 (+2.22%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 238.46 249.60 249.20 1,458,561 +10.10(+4.22%)
Jan 28, 2022 233.89 239.34 229.20 239.11 1,504,613 +5.85(+2.51%)
Jan 27, 2022 242.01 243.92 232.58 233.25 775,255 -6.17(-2.58%)
Jan 26, 2022 248.09 250.56 238.32 239.42 1,133,744 -3.91(-1.61%)
Jan 25, 2022 245.19 246.87 239.47 243.33 1,632,039 -6.32(-2.53%)
Jan 24, 2022 237.65 250.15 233.59 249.65 1,539,139 +7.67(+3.17%)
Jan 21, 2022 245.64 250.45 241.98 241.98 1,211,834 -5.65(-2.28%)
Jan 20, 2022 253.67 259.18 247.16 247.63 1,205,684 -4.45(-1.76%)
Jan 19, 2022 257.41 258.78 251.84 252.08 1,095,575 -3.95(-1.54%)
Jan 18, 2022 262.59 262.59 255.54 256.03 1,048,679 -9.75(-3.67%)
Jan 14, 2022 265.78 0 -0.57(-0.21%)
Jan 13, 2022 272.62 273.76 265.80 266.35 975,584 -4.81(-1.77%)
Jan 12, 2022 276.01 277.30 269.56 271.16 889,076 -2.86(-1.04%)
Jan 11, 2022 270.44 274.47 267.29 274.02 1,231,212 +3.85(+1.43%)
Jan 10, 2022 268.80 270.34 263.13 270.17 2,267,056 -1.02(-0.38%)
Jan 07, 2022 275.92 279.25 271.08 271.19 1,027,087 -5.11(-1.85%)
Jan 06, 2022 276.24 279.52 272.21 276.30 888,219 +0.36(+0.13%)
Jan 05, 2022 287.91 288.99 275.70 275.94 847,495 -12.57(-4.36%)
Jan 04, 2022 292.31 292.84 285.49 288.51 855,204 -2.88(-0.99%)
Jan 03, 2022 289.23 292.62 286.73 291.39 731,215 +3.56(+1.24%)
Dec 31, 2021 288.47 290.84 287.82 287.82 628,367 -1.29(-0.44%)
Dec 30, 2021 288.67 292.75 288.30 289.11 634,216 +0.56(+0.19%)
Dec 29, 2021 288.43 289.43 286.24 288.55 672,911 +0.09(+0.03%)
Dec 28, 2021 291.17 293.28 288.05 288.46 676,603 -3.05(-1.04%)
Dec 27, 2021 289.26 291.57 287.23 291.50 669,343 +2.36(+0.82%)
Dec 23, 2021 287.31 290.07 285.70 289.15 591,621 +3.06(+1.07%)
Dec 22, 2021 283.05 286.19 281.76 286.09 676,632 +2.30(+0.81%)
Dec 21, 2021 278.18 283.97 277.74 283.79 1,011,313 +8.27(+3.00%)
Dec 20, 2021 274.70 276.82 271.48 275.52 1,363,926 -3.78(-1.35%)
Dec 17, 2021 273.99 281.60 270.99 279.31 1,390,913 +4.28(+1.56%)
Dec 16, 2021 285.50 285.50 273.65 275.02 1,640,553 -8.39(-2.96%)
Dec 15, 2021 277.12 283.73 273.03 283.41 1,044,004 +6.18(+2.23%)
Dec 14, 2021 277.95 281.17 275.13 277.23 1,666,062 -3.24(-1.16%)
Dec 13, 2021 283.70 284.65 278.35 280.47 962,719 -4.40(-1.54%)
Dec 10, 2021 288.66 290.37 283.28 284.87 1,005,316 -1.69(-0.59%)
Dec 09, 2021 292.96 294.72 286.23 286.56 752,940 -8.33(-2.82%)
Dec 08, 2021 292.55 295.96 290.12 294.89 1,345,045 +2.48(+0.85%)
Dec 07, 2021 287.91 295.02 287.82 292.41 947,761 +9.45(+3.34%)
Dec 06, 2021 279.94 284.88 274.55 282.96 897,470 +4.86(+1.75%)
Dec 03, 2021 287.62 287.62 275.47 278.10 701,161 -7.72(-2.70%)
Dec 02, 2021 279.91 286.76 278.40 285.82 924,775 +6.81(+2.44%)
Dec 01, 2021 292.25 293.86 278.73 279.01 828,010 -7.58(-2.65%)
Nov 30, 2021 289.58 291.32 282.44 286.60 746,663 -4.72(-1.62%)
Nov 29, 2021 295.91 297.01 289.35 291.32 1,053,177 +0.02(+0.01%)
Nov 26, 2021 293.88 296.62 287.70 291.30 1,322,547 -10.74(-3.56%)
Nov 24, 2021 298.17 302.47 296.23 302.04 438,032 +1.59(+0.53%)
Nov 23, 2021 301.81 303.94 296.05 300.45 1,659,236 -2.12(-0.70%)
Nov 22, 2021 308.33 309.35 301.99 302.57 374,944 -4.20(-1.37%)
Nov 19, 2021 307.87 309.86 306.27 306.77 276,050 -2.46(-0.80%)
Nov 18, 2021 312.86 309.36 308.31 309.23 403,934 -1.96(-0.63%)
Nov 17, 2021 314.12 314.44 310.22 311.20 365,120 -4.11(-1.30%)
Nov 16, 2021 312.66 315.60 311.56 315.31 185,093 +1.32(+0.42%)
Nov 15, 2021 317.65 317.98 312.66 313.98 418,546 -2.38(-0.75%)
Nov 12, 2021 315.93 317.01 315.11 316.37 339,512 +1.15(+0.36%)
Nov 11, 2021 313.93 316.49 313.65 315.22 391,563 +2.45(+0.78%)
Nov 10, 2021 317.45 312.77 347,587 -6.87(-2.15%)
Nov 09, 2021 320.83 321.66 317.01 319.63 436,683 -1.56(-0.49%)
Nov 08, 2021 321.87 323.68 320.36 321.19 355,607 +1.59(+0.50%)
Nov 05, 2021 319.88 322.25 317.13 319.61 412,416 +2.57(+0.81%)
Nov 04, 2021 316.63 319.75 315.50 317.04 549,118 +1.67(+0.53%)
Nov 03, 2021 309.16 316.64 309.16 315.37 656,023 +5.59(+1.81%)
Nov 02, 2021 310.31 310.73 307.68 309.77 366,596 +0.27(+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.