Russell 2000 Growth Ishares ETF (NY: IWO )

284.90 -0.87 (-0.30%)
Streaming Delayed Price Updated: 11:56 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 225.71 229.94 220.13 220.76 803,922 -6.50(-2.86%)
Apr 28, 2022 226.18 228.77 220.21 227.26 796,598 +3.68(+1.64%)
Apr 27, 2022 225.34 227.70 222.69 223.58 870,475 -1.15(-0.51%)
Apr 26, 2022 231.58 231.94 224.49 224.73 1,048,264 -9.18(-3.92%)
Apr 25, 2022 228.26 233.99 227.81 233.91 924,536 +3.21(+1.39%)
Apr 22, 2022 235.75 237.15 230.10 230.71 852,027 -6.35(-2.68%)
Apr 21, 2022 246.43 247.50 236.08 237.06 683,158 -6.61(-2.71%)
Apr 20, 2022 245.47 246.50 243.17 243.66 461,423 -0.14(-0.06%)
Apr 19, 2022 238.18 244.92 238.18 243.80 844,887 +5.76(+2.42%)
Apr 18, 2022 240.18 241.07 236.65 238.04 632,052 -3.10(-1.28%)
Apr 14, 2022 245.49 246.30 241.04 241.13 551,525 -3.85(-1.57%)
Apr 13, 2022 240.59 245.89 240.59 244.99 340,186 +4.67(+1.94%)
Apr 12, 2022 242.92 246.84 239.13 240.32 664,117 +0.66(+0.27%)
Apr 11, 2022 240.04 243.02 238.53 239.66 890,011 -1.81(-0.75%)
Apr 08, 2022 244.11 245.02 241.23 241.47 399,162 -2.98(-1.22%)
Apr 07, 2022 244.88 247.15 240.61 244.45 496,509 -0.75(-0.30%)
Apr 06, 2022 247.07 247.21 242.70 245.19 561,384 -4.70(-1.88%)
Apr 05, 2022 256.44 257.83 249.15 249.89 515,189 -6.78(-2.64%)
Apr 04, 2022 255.32 257.02 254.03 256.68 783,612 +2.27(+0.89%)
Apr 01, 2022 252.94 254.99 251.40 254.41 543,975 +3.02(+1.20%)
Mar 31, 2022 253.89 255.94 251.39 251.39 714,972 -3.00(-1.18%)
Mar 30, 2022 259.06 260.10 253.04 254.38 817,575 -5.38(-2.07%)
Mar 29, 2022 254.56 260.72 253.85 259.76 1,200,686 +8.13(+3.23%)
Mar 28, 2022 250.20 251.69 246.76 251.63 966,285 +1.09(+0.44%)
Mar 25, 2022 252.83 252.97 248.23 250.54 1,041,689 -1.90(-0.75%)
Mar 24, 2022 250.05 252.69 247.43 252.44 493,637 +3.32(+1.33%)
Mar 23, 2022 252.15 254.10 248.81 249.12 665,102 -5.11(-2.01%)
Mar 22, 2022 251.63 255.29 251.26 254.23 809,462 +3.75(+1.50%)
Mar 21, 2022 254.03 254.69 248.78 250.48 861,639 -3.93(-1.54%)
Mar 18, 2022 249.59 255.07 249.29 254.41 1,060,088 +4.17(+1.67%)
Mar 17, 2022 243.13 250.42 242.46 250.23 895,583 +5.42(+2.21%)
Mar 16, 2022 237.86 244.81 236.44 244.81 788,530 +9.88(+4.21%)
Mar 15, 2022 230.91 235.00 230.04 234.93 957,223 +5.03(+2.19%)
Mar 14, 2022 236.93 237.10 228.63 229.90 1,294,307 -6.44(-2.73%)
Mar 11, 2022 243.73 244.47 236.26 236.35 630,278 -5.85(-2.42%)
Mar 10, 2022 239.51 242.50 237.76 242.20 997,520 -1.50(-0.62%)
Mar 09, 2022 239.87 244.68 239.12 243.70 762,085 +8.56(+3.64%)
Mar 08, 2022 233.69 241.44 232.14 235.14 686,335 +1.49(+0.64%)
Mar 07, 2022 241.28 242.29 233.46 233.65 1,557,018 -6.91(-2.87%)
Mar 04, 2022 243.31 245.67 239.00 240.56 935,712 -5.25(-2.14%)
Mar 03, 2022 252.53 252.53 244.22 245.81 840,737 -5.25(-2.09%)
Mar 02, 2022 247.81 252.28 246.52 251.06 546,524 +5.20(+2.11%)
Mar 01, 2022 249.63 251.13 243.93 245.86 916,737 -4.69(-1.87%)
Feb 28, 2022 247.28 252.62 247.07 250.56 812,993 +1.15(+0.46%)
Feb 25, 2022 245.43 249.68 243.44 249.41 913,133 +4.82(+1.97%)
Feb 24, 2022 227.99 245.00 227.20 244.59 1,125,359 +9.58(+4.07%)
Feb 23, 2022 242.82 243.77 234.74 235.01 906,914 -5.75(-2.39%)
Feb 22, 2022 242.63 246.28 239.36 240.76 1,118,711 -3.56(-1.46%)
Feb 18, 2022 244.32 0 -3.43(-1.38%)
Feb 17, 2022 253.36 253.80 247.12 247.75 758,924 -8.03(-3.14%)
Feb 16, 2022 254.53 256.81 251.92 255.78 451,915 -0.51(-0.20%)
Feb 15, 2022 251.96 256.62 251.64 256.29 763,980 +8.03(+3.24%)
Feb 14, 2022 249.21 252.73 246.57 248.26 624,236 -0.56(-0.22%)
Feb 11, 2022 253.81 256.67 246.86 248.82 941,517 -4.65(-1.83%)
Feb 10, 2022 252.77 261.30 251.62 253.46 1,274,442 -4.47(-1.73%)
Feb 09, 2022 254.46 258.08 254.15 257.93 1,014,491 +6.47(+2.57%)
Feb 08, 2022 246.25 251.92 245.67 251.46 748,972 +4.89(+1.98%)
Feb 07, 2022 245.16 249.25 244.47 246.57 698,276 +1.33(+0.54%)
Feb 04, 2022 242.38 247.11 240.06 245.23 769,487 +2.31(+0.95%)
Feb 03, 2022 244.95 242.31 242.93 1,131,589 -6.26(-2.51%)
Feb 02, 2022 253.41 253.52 246.66 249.18 845,406 -3.29(-1.30%)
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.